| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2005 | MYR | 0.9682 | 0.9727 | 0.9636 | 0.9636 | 0.9636 | -0.005 (-0.48%) | 691,680 |
| 20 Jan 2005 | MYR | 0.9727 | 0.9773 | 0.9636 | 0.9682 | 0.9682 | 0.0 (0.0%) | 487,080 |
| 19 Jan 2005 | MYR | 0.9773 | 0.9773 | 0.9636 | 0.9682 | 0.9682 | -0.009 (-0.93%) | 248,600 |
| 18 Jan 2005 | MYR | 0.9818 | 0.9864 | 0.9682 | 0.9773 | 0.9773 | 0.0 (0.0%) | 121,000 |
| 17 Jan 2005 | MYR | 0.9818 | 1.0045 | 0.9773 | 0.9773 | 0.9773 | 0.0 (0.0%) | 1,243,880 |
| 14 Jan 2005 | MYR | 0.9909 | 0.9909 | 0.9727 | 0.9773 | 0.9773 | -0.014 (-1.37%) | 1,079,760 |
| 13 Jan 2005 | MYR | 0.9864 | 0.9909 | 0.9773 | 0.9909 | 0.9909 | +0.004 (+0.46%) | 491,480 |
| 12 Jan 2005 | MYR | 0.9727 | 0.9909 | 0.9727 | 0.9864 | 0.9864 | +0.018 (+1.88%) | 253,000 |
| 11 Jan 2005 | MYR | 0.9546 | 0.9727 | 0.9546 | 0.9682 | 0.9682 | +0.018 (+1.92%) | 471,900 |
| 10 Jan 2005 | MYR | 0.9546 | 0.9546 | 0.9455 | 0.95 | 0.95 | -0.005 (-0.48%) | 242,000 |
| 7 Jan 2005 | MYR | 0.95 | 0.9546 | 0.9409 | 0.9546 | 0.9546 | +0.005 (+0.48%) | 321,420 |
| 6 Jan 2005 | MYR | 0.9273 | 0.95 | 0.9273 | 0.95 | 0.95 | +0.027 (+2.96%) | 49,060 |
| 5 Jan 2005 | MYR | 0.9273 | 0.9364 | 0.9227 | 0.9227 | 0.9227 | -0.009 (-0.98%) | 387,860 |
| 4 Jan 2005 | MYR | 0.9455 | 0.9455 | 0.9318 | 0.9318 | 0.9318 | +0.009 (+0.99%) | 0 |
| 3 Jan 2005 | MYR | 0.9455 | 0.9455 | 0.9227 | 0.9227 | 0.9227 | -0.032 (-3.34%) | 253,000 |
| 31 Dec 2004 | MYR | 0.9546 | 0.9546 | 0.9455 | 0.9546 | 0.9546 | 0.0 (0.0%) | 44,000 |
| 30 Dec 2004 | MYR | 0.9455 | 0.9546 | 0.9455 | 0.9546 | 0.9546 | +0.009 (+0.96%) | 101,860 |
| 29 Dec 2004 | MYR | 0.9455 | 0.95 | 0.9455 | 0.9455 | 0.9455 | 0.0 (0.0%) | 25,300 |
| 28 Dec 2004 | MYR | 0.9273 | 0.95 | 0.9273 | 0.9455 | 0.9455 | +0.023 (+2.47%) | 96,800 |
| 27 Dec 2004 | MYR | 0.9227 | 0.9273 | 0.9227 | 0.9227 | 0.9227 | 0.0 (0.0%) | 19,800 |
| 24 Dec 2004 | MYR | 0.9227 | 0.9273 | 0.9227 | 0.9227 | 0.9227 | 0.0 (0.0%) | 207,900 |
| 23 Dec 2004 | MYR | 0.9227 | 0.9273 | 0.9227 | 0.9227 | 0.9227 | -0.005 (-0.50%) | 118,800 |
| 22 Dec 2004 | MYR | 0.9364 | 0.9364 | 0.9273 | 0.9273 | 0.9273 | -0.004 (-0.48%) | 139,260 |
| 21 Dec 2004 | MYR | 0.9227 | 0.9364 | 0.9227 | 0.9318 | 0.9318 | +0.014 (+1.48%) | 431,860 |
| 20 Dec 2004 | MYR | 0.9182 | 0.9227 | 0.9136 | 0.9182 | 0.9182 | +0.005 (+0.50%) | 363,880 |
| 17 Dec 2004 | MYR | 0.9273 | 0.9273 | 0.9136 | 0.9136 | 0.9136 | -0.009 (-0.99%) | 1,007,820 |
| 16 Dec 2004 | MYR | 0.9364 | 0.9364 | 0.9227 | 0.9227 | 0.9227 | -0.014 (-1.46%) | 794,200 |
| 15 Dec 2004 | MYR | 0.9318 | 0.9409 | 0.9318 | 0.9364 | 0.9364 | +0.005 (+0.49%) | 706,860 |
| 14 Dec 2004 | MYR | 0.9364 | 0.9409 | 0.9318 | 0.9318 | 0.9318 | -0.009 (-0.97%) | 69,520 |
| 13 Dec 2004 | MYR | 0.9318 | 0.9409 | 0.9318 | 0.9409 | 0.9409 | -0.014 (-1.44%) | 63,800 |
