| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2005 | MYR | 5.2 | 5.25 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 29,500 |
| 6 Jan 2005 | MYR | 5.2 | 5.25 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 38,400 |
| 5 Jan 2005 | MYR | 4.98 | 5.2 | 4.98 | 5.2 | 5.2 | +0.22 (+4.42%) | 133,600 |
| 4 Jan 2005 | MYR | 5 | 5 | 4.98 | 4.98 | 4.98 | +0.02 (+0.40%) | 16,900 |
| 3 Jan 2005 | MYR | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | -0.04 (-0.80%) | 10,500 |
| 31 Dec 2004 | MYR | 4.92 | 5 | 4.88 | 5 | 5 | +0.02 (+0.40%) | 127,800 |
| 30 Dec 2004 | MYR | 4.92 | 5 | 4.88 | 4.98 | 4.98 | +0.06 (+1.22%) | 251,800 |
| 29 Dec 2004 | MYR | 4.86 | 4.98 | 4.84 | 4.92 | 4.92 | +0.04 (+0.82%) | 439,700 |
| 28 Dec 2004 | MYR | 4.8 | 4.88 | 4.8 | 4.88 | 4.88 | +0.08 (+1.67%) | 64,800 |
| 27 Dec 2004 | MYR | 4.82 | 4.82 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 227,000 |
| 24 Dec 2004 | MYR | 4.84 | 4.84 | 4.8 | 4.8 | 4.8 | -0.04 (-0.83%) | 214,400 |
| 23 Dec 2004 | MYR | 4.84 | 4.88 | 4.82 | 4.84 | 4.84 | +0.02 (+0.41%) | 375,500 |
| 22 Dec 2004 | MYR | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 0.0 (0.0%) | 85,400 |
| 21 Dec 2004 | MYR | 4.84 | 4.84 | 4.8 | 4.82 | 4.82 | -0.02 (-0.41%) | 104,400 |
| 20 Dec 2004 | MYR | 4.8 | 4.84 | 4.8 | 4.84 | 4.84 | +0.02 (+0.41%) | 3,600 |
| 17 Dec 2004 | MYR | 4.84 | 4.84 | 4.8 | 4.82 | 4.82 | -0.02 (-0.41%) | 121,000 |
| 16 Dec 2004 | MYR | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.04 (-0.82%) | 49,000 |
| 15 Dec 2004 | MYR | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | +0.02 (+0.41%) | 70,200 |
| 14 Dec 2004 | MYR | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | 0.0 (0.0%) | 39,200 |
| 13 Dec 2004 | MYR | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | +0.04 (+0.83%) | 109,900 |
| 10 Dec 2004 | MYR | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 0.0 (0.0%) | 314,000 |
| 9 Dec 2004 | MYR | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -0.04 (-0.82%) | 395,800 |
| 8 Dec 2004 | MYR | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | +0.02 (+0.41%) | 44,800 |
| 7 Dec 2004 | MYR | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -0.02 (-0.41%) | 101,400 |
| 6 Dec 2004 | MYR | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | 0.0 (0.0%) | 173,000 |
| 3 Dec 2004 | MYR | 4.86 | 4.86 | 4.84 | 4.86 | 4.86 | 0.0 (0.0%) | 102,500 |
| 2 Dec 2004 | MYR | 4.88 | 4.9 | 4.86 | 4.86 | 4.86 | -0.02 (-0.41%) | 33,400 |
| 1 Dec 2004 | MYR | 4.9 | 4.96 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 150,200 |
| 30 Nov 2004 | MYR | 4.9 | 4.92 | 4.9 | 4.9 | 4.9 | -0.04 (-0.81%) | 39,700 |
| 29 Nov 2004 | MYR | 4.9 | 4.96 | 4.9 | 4.94 | 4.94 | -0.02 (-0.40%) | 147,200 |
