| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2005 | MYR | 0.9549 | 0.9738 | 0.9076 | 0.9124 | 0.9124 | -0.028 (-3.01%) | 7,002,542 |
| 11 Jan 2005 | MYR | 0.8556 | 0.9549 | 0.8556 | 0.9407 | 0.9407 | +0.09 (+10.55%) | 10,818,687 |
| 10 Jan 2005 | MYR | 0.8462 | 0.8651 | 0.8226 | 0.8509 | 0.8509 | +0.009 (+1.12%) | 4,215,846 |
| 7 Jan 2005 | MYR | 0.832 | 0.8746 | 0.8273 | 0.8415 | 0.8415 | +0.014 (+1.72%) | 4,382,855 |
| 6 Jan 2005 | MYR | 0.8509 | 0.8604 | 0.8273 | 0.8273 | 0.8273 | -0.028 (-3.31%) | 1,159,439 |
| 5 Jan 2005 | MYR | 0.8367 | 0.8887 | 0.8273 | 0.8556 | 0.8556 | +0.019 (+2.26%) | 4,709,999 |
| 4 Jan 2005 | MYR | 0.8604 | 0.8887 | 0.8178 | 0.8367 | 0.8367 | -0.019 (-2.21%) | 7,997,934 |
| 3 Jan 2005 | MYR | 0.7942 | 0.8793 | 0.7753 | 0.8556 | 0.8556 | +0.061 (+7.73%) | 9,550,094 |
| 31 Dec 2004 | MYR | 0.7989 | 0.8226 | 0.7942 | 0.7942 | 0.7942 | 0.0 (0.0%) | 2,904,310 |
| 30 Dec 2004 | MYR | 0.8036 | 0.8367 | 0.7706 | 0.7942 | 0.7942 | -0.005 (-0.59%) | 10,687,640 |
| 29 Dec 2004 | MYR | 0.6618 | 0.8036 | 0.6524 | 0.7989 | 0.7989 | +0.142 (+21.58%) | 10,348,438 |
| 28 Dec 2004 | MYR | 0.6524 | 0.6949 | 0.6193 | 0.6571 | 0.6571 | -0.009 (-1.43%) | 4,416,278 |
| 27 Dec 2004 | MYR | 0.6476 | 0.7375 | 0.6146 | 0.6666 | 0.6666 | +0.038 (+6.03%) | 4,722,374 |
| 24 Dec 2004 | MYR | 0.7564 | 0.7706 | 0.6287 | 0.6287 | 0.6287 | -0.128 (-16.88%) | 3,205,858 |
| 23 Dec 2004 | MYR | 0.936 | 1.0589 | 0.7375 | 0.7564 | 0.7564 | -0.161 (-17.52%) | 20,671,387 |
| 22 Dec 2004 | MYR | 0.3782 | 0.9171 | 0.3782 | 0.9171 | 0.9171 | 0.0 (0.0%) | 33,357,321 |
