| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2005 | MYR | 2.3724 | 2.3724 | 2.335 | 2.3724 | 2.3724 | 0.0 (0.0%) | 2,020,868 |
| 27 Jan 2005 | MYR | 2.3724 | 2.4097 | 2.3537 | 2.3724 | 2.3724 | -0.019 (-0.78%) | 4,812,075 |
| 26 Jan 2005 | MYR | 2.3724 | 2.3911 | 2.3724 | 2.3911 | 2.3911 | +0.019 (+0.79%) | 5,788,516 |
| 25 Jan 2005 | MYR | 2.4097 | 2.4284 | 2.3724 | 2.3724 | 2.3724 | -0.056 (-2.31%) | 1,936,554 |
| 24 Jan 2005 | MYR | 2.4284 | 2.4471 | 2.4097 | 2.4284 | 2.4284 | -0.019 (-0.76%) | 2,333,768 |
| 20 Jan 2005 | MYR | 2.4471 | 2.4658 | 2.4284 | 2.4471 | 2.4471 | 0.0 (0.0%) | 6,659,497 |
| 19 Jan 2005 | MYR | 2.4471 | 2.4471 | 2.4284 | 2.4471 | 2.4471 | 0.0 (0.0%) | 7,593,379 |
| 18 Jan 2005 | MYR | 2.4284 | 2.4471 | 2.4284 | 2.4471 | 2.4471 | +0.037 (+1.55%) | 7,387,813 |
| 17 Jan 2005 | MYR | 2.3724 | 2.4284 | 2.3724 | 2.4097 | 2.4097 | +0.037 (+1.57%) | 5,524,867 |
| 14 Jan 2005 | MYR | 2.3911 | 2.4097 | 2.3724 | 2.3724 | 2.3724 | -0.037 (-1.55%) | 4,931,186 |
| 13 Jan 2005 | MYR | 2.4845 | 2.4845 | 2.3911 | 2.4097 | 2.4097 | -0.075 (-3.01%) | 7,012,012 |
| 12 Jan 2005 | MYR | 2.4284 | 2.4845 | 2.4284 | 2.4845 | 2.4845 | +0.056 (+2.31%) | 8,509,328 |
| 11 Jan 2005 | MYR | 2.4284 | 2.4471 | 2.3911 | 2.4284 | 2.4284 | 0.0 (0.0%) | 9,037,163 |
| 10 Jan 2005 | MYR | 2.4284 | 2.4471 | 2.3911 | 2.4284 | 2.4284 | -0.019 (-0.76%) | 13,265,997 |
| 7 Jan 2005 | MYR | 2.4284 | 2.4658 | 2.4097 | 2.4471 | 2.4471 | +0.019 (+0.77%) | 9,551,347 |
| 6 Jan 2005 | MYR | 2.3163 | 2.4471 | 2.3163 | 2.4284 | 2.4284 | +0.112 (+4.84%) | 21,488,389 |
| 5 Jan 2005 | MYR | 2.279 | 2.3163 | 2.2603 | 2.3163 | 2.3163 | +0.037 (+1.64%) | 4,937,075 |
| 4 Jan 2005 | MYR | 2.2603 | 2.3163 | 2.2603 | 2.279 | 2.279 | 0.0 (0.0%) | 7,083,478 |
| 3 Jan 2005 | MYR | 2.2416 | 2.279 | 2.2229 | 2.279 | 2.279 | +0.037 (+1.67%) | 4,335,900 |
| 31 Dec 2004 | MYR | 2.2603 | 2.2603 | 2.2416 | 2.2416 | 2.2416 | -0.019 (-0.83%) | 3,007,748 |
| 30 Dec 2004 | MYR | 2.2603 | 2.2603 | 2.2416 | 2.2603 | 2.2603 | +0.019 (+0.83%) | 6,245,420 |
| 29 Dec 2004 | MYR | 2.2416 | 2.2603 | 2.2416 | 2.2416 | 2.2416 | 0.0 (0.0%) | 962,254 |
| 28 Dec 2004 | MYR | 2.2416 | 2.2603 | 2.2416 | 2.2416 | 2.2416 | -0.019 (-0.83%) | 592,609 |
| 27 Dec 2004 | MYR | 2.2416 | 2.2603 | 2.2416 | 2.2603 | 2.2603 | 0.0 (0.0%) | 1,332,970 |
| 24 Dec 2004 | MYR | 2.2603 | 2.2603 | 2.2416 | 2.2603 | 2.2603 | 0.0 (0.0%) | 2,129,540 |
| 23 Dec 2004 | MYR | 2.2416 | 2.2603 | 2.2416 | 2.2603 | 2.2603 | +0.019 (+0.83%) | 3,565,561 |
| 22 Dec 2004 | MYR | 2.2416 | 2.2603 | 2.2416 | 2.2416 | 2.2416 | 0.0 (0.0%) | 5,160,040 |
| 21 Dec 2004 | MYR | 2.2229 | 2.2603 | 2.2229 | 2.2416 | 2.2416 | 0.0 (0.0%) | 5,589,641 |
| 20 Dec 2004 | MYR | 2.2229 | 2.2416 | 2.2229 | 2.2416 | 2.2416 | +0.019 (+0.84%) | 3,065,296 |
| 17 Dec 2004 | MYR | 2.2229 | 2.2416 | 2.2229 | 2.2229 | 2.2229 | -0.019 (-0.83%) | 7,822,233 |
