| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2005 | MYR | 1.348 | 1.348 | 1.3391 | 1.3391 | 1.3391 | -0.009 (-0.66%) | 8,510,450 |
| 2 Feb 2005 | MYR | 1.348 | 1.3569 | 1.3391 | 1.348 | 1.348 | 0.0 (0.0%) | 15,689,786 |
| 31 Jan 2005 | MYR | 1.3303 | 1.348 | 1.3125 | 1.348 | 1.348 | +0.018 (+1.33%) | 10,557,018 |
| 28 Jan 2005 | MYR | 1.3391 | 1.3391 | 1.3125 | 1.3303 | 1.3303 | -0.009 (-0.66%) | 35,013,217 |
| 27 Jan 2005 | MYR | 1.348 | 1.348 | 1.3303 | 1.3391 | 1.3391 | 0.0 (0.0%) | 25,318,238 |
| 26 Jan 2005 | MYR | 1.348 | 1.3569 | 1.3391 | 1.3391 | 1.3391 | -0.009 (-0.66%) | 8,537,512 |
| 25 Jan 2005 | MYR | 1.348 | 1.348 | 1.3391 | 1.348 | 1.348 | 0.0 (0.0%) | 8,101,137 |
| 24 Jan 2005 | MYR | 1.3569 | 1.3569 | 1.348 | 1.348 | 1.348 | -0.009 (-0.66%) | 6,440,203 |
| 20 Jan 2005 | MYR | 1.3569 | 1.3658 | 1.348 | 1.3569 | 1.3569 | 0.0 (0.0%) | 13,935,263 |
| 19 Jan 2005 | MYR | 1.3391 | 1.3658 | 1.3391 | 1.3569 | 1.3569 | +0.027 (+2.00%) | 23,033,186 |
| 18 Jan 2005 | MYR | 1.2948 | 1.3303 | 1.2859 | 1.3303 | 1.3303 | +0.035 (+2.74%) | 23,865,344 |
| 17 Jan 2005 | MYR | 1.2682 | 1.2948 | 1.2682 | 1.2948 | 1.2948 | +0.027 (+2.10%) | 20,391,253 |
| 14 Jan 2005 | MYR | 1.2771 | 1.2771 | 1.2593 | 1.2682 | 1.2682 | 0.0 (0.0%) | 11,071,196 |
| 13 Jan 2005 | MYR | 1.2859 | 1.2859 | 1.2593 | 1.2682 | 1.2682 | -0.018 (-1.38%) | 12,849,962 |
| 12 Jan 2005 | MYR | 1.2682 | 1.2859 | 1.2682 | 1.2859 | 1.2859 | +0.018 (+1.40%) | 10,207,466 |
| 11 Jan 2005 | MYR | 1.2682 | 1.2771 | 1.2682 | 1.2682 | 1.2682 | 0.0 (0.0%) | 10,677,105 |
| 10 Jan 2005 | MYR | 1.2682 | 1.2771 | 1.2593 | 1.2682 | 1.2682 | 0.0 (0.0%) | 7,972,028 |
| 7 Jan 2005 | MYR | 1.2593 | 1.2771 | 1.2505 | 1.2682 | 1.2682 | +0.009 (+0.71%) | 17,395,259 |
| 6 Jan 2005 | MYR | 1.2505 | 1.2593 | 1.2416 | 1.2593 | 1.2593 | +0.009 (+0.70%) | 14,275,230 |
| 5 Jan 2005 | MYR | 1.2416 | 1.2505 | 1.2416 | 1.2505 | 1.2505 | +0.009 (+0.72%) | 10,894,729 |
| 4 Jan 2005 | MYR | 1.2416 | 1.2505 | 1.2416 | 1.2416 | 1.2416 | 0.0 (0.0%) | 4,195,181 |
| 3 Jan 2005 | MYR | 1.2505 | 1.2593 | 1.2416 | 1.2416 | 1.2416 | -0.018 (-1.41%) | 3,406,999 |
| 31 Dec 2004 | MYR | 1.2593 | 1.2593 | 1.2505 | 1.2593 | 1.2593 | 0.0 (0.0%) | 8,216,150 |
| 30 Dec 2004 | MYR | 1.2593 | 1.2593 | 1.2505 | 1.2593 | 1.2593 | 0.0 (0.0%) | 4,593,782 |
| 29 Dec 2004 | MYR | 1.2593 | 1.2593 | 1.2505 | 1.2593 | 1.2593 | 0.0 (0.0%) | 1,957,488 |
| 28 Dec 2004 | MYR | 1.2505 | 1.2593 | 1.2505 | 1.2593 | 1.2593 | 0.0 (0.0%) | 1,684,048 |
| 27 Dec 2004 | MYR | 1.2593 | 1.2593 | 1.2416 | 1.2593 | 1.2593 | 0.0 (0.0%) | 1,854,314 |
| 24 Dec 2004 | MYR | 1.2505 | 1.2593 | 1.2416 | 1.2593 | 1.2593 | 0.0 (0.0%) | 3,836,045 |
| 23 Dec 2004 | MYR | 1.2505 | 1.2593 | 1.2505 | 1.2593 | 1.2593 | 0.0 (0.0%) | 6,568,184 |
| 22 Dec 2004 | MYR | 1.2416 | 1.2593 | 1.2416 | 1.2593 | 1.2593 | +0.018 (+1.43%) | 9,205,043 |
