| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | MYR | 1.6082 | 1.6272 | 1.6082 | 1.6272 | 1.6272 | +0.019 (+1.18%) | 128,327 |
| 7 Jan 2005 | MYR | 1.5988 | 1.6177 | 1.5988 | 1.6082 | 1.6082 | -0.019 (-1.17%) | 112,048 |
| 6 Jan 2005 | MYR | 1.5893 | 1.6461 | 1.5893 | 1.6272 | 1.6272 | +0.038 (+2.38%) | 479,696 |
| 5 Jan 2005 | MYR | 1.542 | 1.5893 | 1.5325 | 1.5893 | 1.5893 | +0.028 (+1.82%) | 142,809 |
| 4 Jan 2005 | MYR | 1.5231 | 1.5609 | 1.5136 | 1.5609 | 1.5609 | +0.028 (+1.85%) | 74,840 |
| 3 Jan 2005 | MYR | 1.5231 | 1.5325 | 1.5136 | 1.5325 | 1.5325 | +0.009 (+0.62%) | 66,066 |
| 31 Dec 2004 | MYR | 1.5231 | 1.5325 | 1.5231 | 1.5231 | 1.5231 | 0.0 (0.0%) | 139,215 |
| 30 Dec 2004 | MYR | 1.5042 | 1.5325 | 1.5042 | 1.5231 | 1.5231 | +0.019 (+1.26%) | 85,199 |
| 29 Dec 2004 | MYR | 1.5325 | 1.5325 | 1.5042 | 1.5042 | 1.5042 | -0.009 (-0.62%) | 216,169 |
| 28 Dec 2004 | MYR | 1.5136 | 1.5136 | 1.4947 | 1.5136 | 1.5136 | +0.009 (+0.62%) | 42,705 |
| 27 Dec 2004 | MYR | 1.5136 | 1.5136 | 1.4852 | 1.5042 | 1.5042 | -0.009 (-0.62%) | 109,300 |
| 24 Dec 2004 | MYR | 1.5325 | 1.5325 | 1.5136 | 1.5136 | 1.5136 | -0.019 (-1.23%) | 22,198 |
| 23 Dec 2004 | MYR | 1.5515 | 1.5515 | 1.5325 | 1.5325 | 1.5325 | -0.019 (-1.22%) | 151,900 |
| 22 Dec 2004 | MYR | 1.542 | 1.5515 | 1.542 | 1.5515 | 1.5515 | -0.038 (-2.38%) | 360,564 |
| 21 Dec 2004 | MYR | 1.6082 | 1.6082 | 1.5893 | 1.5893 | 1.5893 | -0.047 (-2.89%) | 251,687 |
| 20 Dec 2004 | MYR | 1.5704 | 1.6366 | 1.5704 | 1.6366 | 1.6366 | +0.066 (+4.22%) | 1,041,526 |
| 17 Dec 2004 | MYR | 1.542 | 1.5704 | 1.5325 | 1.5704 | 1.5704 | +0.019 (+1.22%) | 1,194,800 |
| 16 Dec 2004 | MYR | 1.542 | 1.5515 | 1.5325 | 1.5515 | 1.5515 | -0.009 (-0.60%) | 343,651 |
| 15 Dec 2004 | MYR | 1.4947 | 1.5609 | 1.4947 | 1.5609 | 1.5609 | +0.066 (+4.43%) | 347,668 |
| 14 Dec 2004 | MYR | 1.4947 | 1.5325 | 1.4947 | 1.4947 | 1.4947 | +0.009 (+0.64%) | 306,548 |
| 13 Dec 2004 | MYR | 1.4947 | 1.5042 | 1.4852 | 1.4852 | 1.4852 | -0.009 (-0.64%) | 226,211 |
| 10 Dec 2004 | MYR | 1.4947 | 1.4947 | 1.4379 | 1.4947 | 1.4947 | +0.009 (+0.64%) | 463,417 |
| 9 Dec 2004 | MYR | 1.5325 | 1.5325 | 1.4852 | 1.4852 | 1.4852 | -0.038 (-2.49%) | 494,072 |
| 8 Dec 2004 | MYR | 1.5799 | 1.5799 | 1.5231 | 1.5231 | 1.5231 | -0.066 (-4.17%) | 187,840 |
| 7 Dec 2004 | MYR | 1.6177 | 1.6177 | 1.5893 | 1.5893 | 1.5893 | -0.028 (-1.76%) | 194,922 |
| 6 Dec 2004 | MYR | 1.6177 | 1.6272 | 1.6082 | 1.6177 | 1.6177 | 0.0 (0.0%) | 247,987 |
| 3 Dec 2004 | MYR | 1.6461 | 1.6461 | 1.6177 | 1.6177 | 1.6177 | -0.028 (-1.73%) | 110,991 |
| 2 Dec 2004 | MYR | 1.6366 | 1.6461 | 1.6177 | 1.6461 | 1.6461 | +0.009 (+0.58%) | 304,434 |
| 1 Dec 2004 | MYR | 1.6745 | 1.6745 | 1.6082 | 1.6366 | 1.6366 | -0.038 (-2.26%) | 288,155 |
| 30 Nov 2004 | MYR | 1.6082 | 1.7028 | 1.5799 | 1.6745 | 1.6745 | +0.076 (+4.73%) | 815,314 |
