| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2005 | MYR | 1.5294 | 1.5379 | 1.521 | 1.521 | 1.521 | -0.008 (-0.55%) | 5,938,222 |
| 12 Jan 2005 | MYR | 1.521 | 1.5379 | 1.5125 | 1.5294 | 1.5294 | +0.008 (+0.55%) | 4,879,029 |
| 11 Jan 2005 | MYR | 1.521 | 1.5294 | 1.5125 | 1.521 | 1.521 | 0.0 (0.0%) | 3,771,552 |
| 10 Jan 2005 | MYR | 1.5125 | 1.521 | 1.5041 | 1.521 | 1.521 | +0.009 (+0.56%) | 7,072,682 |
| 7 Jan 2005 | MYR | 1.4956 | 1.5294 | 1.4956 | 1.5125 | 1.5125 | +0.017 (+1.13%) | 9,435,331 |
| 6 Jan 2005 | MYR | 1.5041 | 1.5125 | 1.4872 | 1.4956 | 1.4956 | -0.009 (-0.57%) | 6,812,440 |
| 5 Jan 2005 | MYR | 1.5041 | 1.5125 | 1.4872 | 1.5041 | 1.5041 | 0.0 (0.0%) | 12,901,671 |
| 4 Jan 2005 | MYR | 1.5041 | 1.5125 | 1.4872 | 1.5041 | 1.5041 | 0.0 (0.0%) | 5,632,417 |
| 3 Jan 2005 | MYR | 1.521 | 1.521 | 1.5041 | 1.5041 | 1.5041 | -0.017 (-1.11%) | 1,940,511 |
| 31 Dec 2004 | MYR | 1.521 | 1.5379 | 1.5125 | 1.521 | 1.521 | +0.009 (+0.56%) | 9,639,832 |
| 30 Dec 2004 | MYR | 1.521 | 1.521 | 1.5041 | 1.5125 | 1.5125 | -0.009 (-0.56%) | 14,119,446 |
| 29 Dec 2004 | MYR | 1.521 | 1.521 | 1.5125 | 1.521 | 1.521 | +0.009 (+0.56%) | 3,959,248 |
| 28 Dec 2004 | MYR | 1.5379 | 1.5379 | 1.5125 | 1.5125 | 1.5125 | -0.025 (-1.65%) | 5,797,509 |
| 27 Dec 2004 | MYR | 1.5294 | 1.5463 | 1.5125 | 1.5379 | 1.5379 | 0.0 (0.0%) | 3,536,636 |
| 24 Dec 2004 | MYR | 1.5379 | 1.5463 | 1.521 | 1.5379 | 1.5379 | 0.0 (0.0%) | 5,660,938 |
| 23 Dec 2004 | MYR | 1.5463 | 1.5548 | 1.5379 | 1.5379 | 1.5379 | -0.008 (-0.54%) | 2,360,874 |
| 22 Dec 2004 | MYR | 1.5548 | 1.5548 | 1.5379 | 1.5463 | 1.5463 | -0.009 (-0.55%) | 2,050,572 |
| 21 Dec 2004 | MYR | 1.5548 | 1.5632 | 1.5463 | 1.5548 | 1.5548 | 0.0 (0.0%) | 1,714,589 |
| 20 Dec 2004 | MYR | 1.5379 | 1.5632 | 1.5294 | 1.5548 | 1.5548 | +0.017 (+1.10%) | 2,498,036 |
| 17 Dec 2004 | MYR | 1.5379 | 1.5548 | 1.521 | 1.5379 | 1.5379 | 0.0 (0.0%) | 8,156,253 |
| 16 Dec 2004 | MYR | 1.521 | 1.5463 | 1.521 | 1.5379 | 1.5379 | +0.009 (+0.56%) | 1,168,780 |
| 15 Dec 2004 | MYR | 1.5379 | 1.5463 | 1.5125 | 1.5294 | 1.5294 | -0.009 (-0.55%) | 3,093,906 |
| 14 Dec 2004 | MYR | 1.5548 | 1.5548 | 1.5125 | 1.5379 | 1.5379 | -0.068 (-4.21%) | 8,629,635 |
| 13 Dec 2004 | MYR | 1.597 | 1.6055 | 1.5886 | 1.6055 | 1.6055 | -0.008 (-0.52%) | 11,457,856 |
| 10 Dec 2004 | MYR | 1.6055 | 1.6139 | 1.5886 | 1.6139 | 1.6139 | +0.008 (+0.52%) | 9,771,906 |
| 9 Dec 2004 | MYR | 1.6139 | 1.6139 | 1.597 | 1.6055 | 1.6055 | -0.008 (-0.52%) | 5,196,432 |
| 8 Dec 2004 | MYR | 1.6139 | 1.6139 | 1.597 | 1.6139 | 1.6139 | -0.017 (-1.04%) | 3,650,603 |
| 7 Dec 2004 | MYR | 1.6139 | 1.6308 | 1.5886 | 1.6308 | 1.6308 | +0.025 (+1.58%) | 9,236,511 |
| 6 Dec 2004 | MYR | 1.6308 | 1.6308 | 1.6055 | 1.6055 | 1.6055 | -0.025 (-1.55%) | 4,509,791 |
| 3 Dec 2004 | MYR | 1.6139 | 1.6308 | 1.597 | 1.6308 | 1.6308 | +0.008 (+0.52%) | 4,789,797 |
