| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2005 | MYR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0 (0.0%) | 437 |
| 3 Feb 2005 | MYR | 4.8 | 4.88 | 4.72 | 4.72 | 4.72 | -0.08 (-1.67%) | 8,012 |
| 2 Feb 2005 | MYR | 4.64 | 4.96 | 4.64 | 4.8 | 4.8 | +0.24 (+5.26%) | 8,125 |
| 31 Jan 2005 | MYR | 4.8 | 4.8 | 4.48 | 4.56 | 4.56 | -0.24 (-5%) | 11,812 |
| 28 Jan 2005 | MYR | 4.96 | 4.96 | 4.8 | 4.8 | 4.8 | -0.16 (-3.23%) | 15,968 |
| 27 Jan 2005 | MYR | 5.2 | 5.2 | 4.96 | 4.96 | 4.96 | -0.24 (-4.62%) | 5,125 |
| 26 Jan 2005 | MYR | 5.12 | 5.28 | 4.96 | 5.2 | 5.2 | 0.0 (0.0%) | 24,300 |
| 25 Jan 2005 | MYR | 5.12 | 5.2 | 5.04 | 5.2 | 5.2 | 0.0 (0.0%) | 25,937 |
| 24 Jan 2005 | MYR | 4.88 | 5.2 | 4.88 | 5.2 | 5.2 | +0.24 (+4.84%) | 15,993 |
| 20 Jan 2005 | MYR | 5.36 | 5.44 | 4.8 | 4.96 | 4.96 | -0.32 (-6.06%) | 72,812 |
| 19 Jan 2005 | MYR | 5.04 | 5.44 | 5.04 | 5.28 | 5.28 | +0.32 (+6.45%) | 64,018 |
| 18 Jan 2005 | MYR | 4.8 | 4.96 | 4.72 | 4.96 | 4.96 | +0.16 (+3.33%) | 26,856 |
| 17 Jan 2005 | MYR | 4.56 | 4.88 | 4.56 | 4.8 | 4.8 | +0.24 (+5.26%) | 67,900 |
| 14 Jan 2005 | MYR | 4.64 | 4.64 | 4.48 | 4.56 | 4.56 | 0.0 (0.0%) | 57,937 |
| 13 Jan 2005 | MYR | 4.72 | 4.72 | 4.56 | 4.56 | 4.56 | -0.24 (-5%) | 9,787 |
| 12 Jan 2005 | MYR | 4.8 | 4.8 | 4.72 | 4.8 | 4.8 | +0.08 (+1.69%) | 23,312 |
| 11 Jan 2005 | MYR | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | +0.08 (+1.72%) | 22,843 |
| 10 Jan 2005 | MYR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.08 (-1.69%) | 4,937 |
| 7 Jan 2005 | MYR | 4.72 | 4.72 | 4.64 | 4.72 | 4.72 | 0.0 (0.0%) | 5,312 |
| 6 Jan 2005 | MYR | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | -0.08 (-1.67%) | 1,250 |
| 5 Jan 2005 | MYR | 4.72 | 4.8 | 4.72 | 4.8 | 4.8 | 0.0 (0.0%) | 10,568 |
| 4 Jan 2005 | MYR | 4.72 | 4.8 | 4.64 | 4.8 | 4.8 | 0.0 (0.0%) | 4,875 |
| 3 Jan 2005 | MYR | 4.72 | 4.8 | 4.72 | 4.8 | 4.8 | -0.08 (-1.64%) | 3,875 |
| 31 Dec 2004 | MYR | 4.88 | 4.96 | 4.72 | 4.88 | 4.88 | 0.0 (0.0%) | 5,525 |
| 30 Dec 2004 | MYR | 4.72 | 4.88 | 4.72 | 4.88 | 4.88 | +0.08 (+1.67%) | 7,937 |
| 29 Dec 2004 | MYR | 4.72 | 4.8 | 4.72 | 4.8 | 4.8 | 0.0 (0.0%) | 12,250 |
| 28 Dec 2004 | MYR | 4.8 | 4.8 | 4.72 | 4.8 | 4.8 | 0.0 (0.0%) | 5,812 |
| 27 Dec 2004 | MYR | 4.64 | 5.04 | 4.64 | 4.8 | 4.8 | -0.32 (-6.25%) | 14,312 |
| 24 Dec 2004 | MYR | 4.64 | 5.44 | 4.64 | 5.12 | 5.12 | +0.32 (+6.67%) | 12,212 |
| 23 Dec 2004 | MYR | 4.72 | 4.8 | 4.72 | 4.8 | 4.8 | +0.08 (+1.69%) | 20,656 |
