| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | MYR | 5.0578 | 5.1042 | 5.0578 | 5.0578 | 5.0578 | 0.0 (0.0%) | 357,742 |
| 28 Dec 2004 | MYR | 5.1042 | 5.1042 | 5.0114 | 5.0578 | 5.0578 | -0.046 (-0.91%) | 249,234 |
| 27 Dec 2004 | MYR | 5.1042 | 5.1042 | 5.0578 | 5.1042 | 5.1042 | 0.0 (0.0%) | 79,630 |
| 24 Dec 2004 | MYR | 5.1506 | 5.197 | 5.1042 | 5.1042 | 5.1042 | -0.093 (-1.79%) | 178,871 |
| 23 Dec 2004 | MYR | 5.1506 | 5.197 | 5.1506 | 5.197 | 5.197 | +0.046 (+0.90%) | 901,576 |
| 22 Dec 2004 | MYR | 5.1506 | 5.1506 | 5.1042 | 5.1506 | 5.1506 | +0.093 (+1.83%) | 534,459 |
| 21 Dec 2004 | MYR | 5.197 | 5.197 | 5.0578 | 5.0578 | 5.0578 | -0.139 (-2.68%) | 1,668,568 |
| 20 Dec 2004 | MYR | 5.1506 | 5.197 | 5.1506 | 5.197 | 5.197 | +0.046 (+0.90%) | 1,779,986 |
| 17 Dec 2004 | MYR | 5.1042 | 5.197 | 5.0578 | 5.1506 | 5.1506 | +0.046 (+0.91%) | 3,304,056 |
| 16 Dec 2004 | MYR | 5.1506 | 5.1506 | 5.1042 | 5.1042 | 5.1042 | -0.046 (-0.90%) | 974,418 |
| 15 Dec 2004 | MYR | 5.1042 | 5.1506 | 5.1042 | 5.1506 | 5.1506 | +0.046 (+0.91%) | 791,236 |
| 14 Dec 2004 | MYR | 5.0114 | 5.1042 | 4.965 | 5.1042 | 5.1042 | +0.093 (+1.85%) | 539,308 |
| 13 Dec 2004 | MYR | 5.0114 | 5.0578 | 4.965 | 5.0114 | 5.0114 | +0.046 (+0.93%) | 389,314 |
| 10 Dec 2004 | MYR | 5.1042 | 5.1042 | 4.965 | 4.965 | 4.965 | -0.139 (-2.73%) | 827,441 |
| 9 Dec 2004 | MYR | 5.1506 | 5.1506 | 5.0578 | 5.1042 | 5.1042 | -0.046 (-0.90%) | 760,742 |
| 8 Dec 2004 | MYR | 5.2434 | 5.2434 | 5.1506 | 5.1506 | 5.1506 | -0.046 (-0.89%) | 1,153,828 |
| 7 Dec 2004 | MYR | 5.197 | 5.2434 | 5.1506 | 5.197 | 5.197 | 0.0 (0.0%) | 1,031,850 |
| 6 Dec 2004 | MYR | 5.197 | 5.2434 | 5.1506 | 5.197 | 5.197 | -0.046 (-0.88%) | 1,531,721 |
| 3 Dec 2004 | MYR | 5.2898 | 5.2898 | 5.197 | 5.2434 | 5.2434 | -0.046 (-0.88%) | 2,281,687 |
| 2 Dec 2004 | MYR | 5.2434 | 5.2898 | 5.2434 | 5.2898 | 5.2898 | +0.046 (+0.88%) | 4,424,157 |
| 1 Dec 2004 | MYR | 5.197 | 5.2898 | 5.1506 | 5.2434 | 5.2434 | +0.046 (+0.89%) | 2,179,321 |
| 30 Nov 2004 | MYR | 5.1506 | 5.197 | 5.1042 | 5.197 | 5.197 | +0.093 (+1.82%) | 2,828,538 |
| 29 Nov 2004 | MYR | 5.1506 | 5.197 | 5.1042 | 5.1042 | 5.1042 | -0.093 (-1.79%) | 1,407,804 |
| 26 Nov 2004 | MYR | 5.1042 | 5.2434 | 5.1042 | 5.197 | 5.197 | +0.046 (+0.90%) | 3,303,410 |
| 25 Nov 2004 | MYR | 5.0578 | 5.1506 | 5.0578 | 5.1506 | 5.1506 | +0.093 (+1.83%) | 2,903,212 |
| 24 Nov 2004 | MYR | 5.0114 | 5.1042 | 5.0114 | 5.0578 | 5.0578 | +0.046 (+0.93%) | 2,488,683 |
| 23 Nov 2004 | MYR | 4.9186 | 5.0114 | 4.9186 | 5.0114 | 5.0114 | +0.139 (+2.86%) | 3,538,960 |
| 22 Nov 2004 | MYR | 4.9186 | 4.965 | 4.8722 | 4.8722 | 4.8722 | -0.093 (-1.87%) | 869,250 |
| 19 Nov 2004 | MYR | 4.965 | 4.965 | 4.965 | 4.965 | 4.965 | -0.046 (-0.93%) | 1,549,392 |
| 18 Nov 2004 | MYR | 4.965 | 5.0578 | 4.965 | 5.0114 | 5.0114 | +0.093 (+1.89%) | 5,880,451 |
