| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | MYR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.02 (-0.47%) | 3,000 |
| 28 Dec 2004 | MYR | 4.3 | 4.3 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 6,000 |
| 27 Dec 2004 | MYR | 4.28 | 4.28 | 4.2 | 4.28 | 4.28 | 0.0 (0.0%) | 18,800 |
| 24 Dec 2004 | MYR | 4.28 | 4.3 | 4.28 | 4.28 | 4.28 | +0.02 (+0.47%) | 42,000 |
| 23 Dec 2004 | MYR | 4.3 | 4.3 | 4.26 | 4.26 | 4.26 | -0.04 (-0.93%) | 86,300 |
| 22 Dec 2004 | MYR | 4.3 | 4.32 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 41,400 |
| 21 Dec 2004 | MYR | 4.34 | 4.34 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 38,400 |
| 20 Dec 2004 | MYR | 4.3 | 4.32 | 4.3 | 4.3 | 4.3 | +0.04 (+0.94%) | 9,400 |
| 17 Dec 2004 | MYR | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -0.12 (-2.74%) | 18,500 |
| 16 Dec 2004 | MYR | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 15,600 |
| 15 Dec 2004 | MYR | 4.28 | 4.4 | 4.28 | 4.38 | 4.38 | +0.16 (+3.79%) | 137,800 |
| 14 Dec 2004 | MYR | 4.2 | 4.22 | 4.18 | 4.22 | 4.22 | +0.04 (+0.96%) | 18,300 |
| 13 Dec 2004 | MYR | 4.16 | 4.2 | 4.16 | 4.18 | 4.18 | +0.04 (+0.97%) | 3,300 |
| 10 Dec 2004 | MYR | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | -0.08 (-1.90%) | 74,600 |
| 9 Dec 2004 | MYR | 4.26 | 4.26 | 4.2 | 4.22 | 4.22 | -0.06 (-1.40%) | 57,400 |
| 8 Dec 2004 | MYR | 4.28 | 4.28 | 4.24 | 4.28 | 4.28 | -0.02 (-0.47%) | 18,200 |
| 7 Dec 2004 | MYR | 4.3 | 4.34 | 4.28 | 4.3 | 4.3 | +0.02 (+0.47%) | 60,700 |
| 6 Dec 2004 | MYR | 4.3 | 4.32 | 4.28 | 4.28 | 4.28 | -0.02 (-0.47%) | 187,700 |
| 3 Dec 2004 | MYR | 4.32 | 4.32 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 26,500 |
| 2 Dec 2004 | MYR | 4.34 | 4.34 | 4.3 | 4.32 | 4.32 | -0.08 (-1.82%) | 91,400 |
| 1 Dec 2004 | MYR | 4.44 | 4.44 | 4.4 | 4.4 | 4.4 | -0.06 (-1.35%) | 27,900 |
| 30 Nov 2004 | MYR | 4.4 | 4.5 | 4.38 | 4.46 | 4.46 | +0.06 (+1.36%) | 271,500 |
| 29 Nov 2004 | MYR | 4.32 | 4.42 | 4.32 | 4.4 | 4.4 | +0.06 (+1.38%) | 133,900 |
| 26 Nov 2004 | MYR | 4.22 | 4.34 | 4.22 | 4.34 | 4.34 | +0.18 (+4.33%) | 235,800 |
| 25 Nov 2004 | MYR | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -0.06 (-1.42%) | 6,400 |
| 24 Nov 2004 | MYR | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 88,400 |
| 23 Nov 2004 | MYR | 4.2 | 4.2 | 4.18 | 4.2 | 4.2 | +0.02 (+0.48%) | 86,800 |
| 22 Nov 2004 | MYR | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | -0.02 (-0.48%) | 10,000 |
| 19 Nov 2004 | MYR | 4.2 | 4.2 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 129,800 |
| 18 Nov 2004 | MYR | 4.2 | 4.2 | 4.16 | 4.2 | 4.2 | +0.06 (+1.45%) | 74,100 |
