| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2005 | MYR | 1.0179 | 1.0286 | 1.0071 | 1.0071 | 1.0071 | -0.011 (-1.06%) | 87,360 |
| 24 Jan 2005 | MYR | 1.0393 | 1.0393 | 1.0071 | 1.0179 | 1.0179 | -0.043 (-4.04%) | 94,733 |
| 20 Jan 2005 | MYR | 1.0393 | 1.0607 | 1.0071 | 1.0607 | 1.0607 | +0.021 (+2.06%) | 174,626 |
| 19 Jan 2005 | MYR | 1.0393 | 1.0393 | 1.0286 | 1.0393 | 1.0393 | 0.0 (0.0%) | 92,446 |
| 18 Jan 2005 | MYR | 1.05 | 1.05 | 1.0286 | 1.0393 | 1.0393 | 0.0 (0.0%) | 42,373 |
| 17 Jan 2005 | MYR | 1.05 | 1.05 | 1.0286 | 1.0393 | 1.0393 | -0.011 (-1.02%) | 107,380 |
| 14 Jan 2005 | MYR | 1.0393 | 1.05 | 1.0286 | 1.05 | 1.05 | +0.011 (+1.03%) | 62,766 |
| 13 Jan 2005 | MYR | 1.0607 | 1.0607 | 1.0286 | 1.0393 | 1.0393 | -0.021 (-2.02%) | 215,880 |
| 12 Jan 2005 | MYR | 1.0714 | 1.0714 | 1.0286 | 1.0607 | 1.0607 | -0.011 (-1.00%) | 195,626 |
| 11 Jan 2005 | MYR | 1.0607 | 1.0714 | 1.05 | 1.0714 | 1.0714 | 0.0 (0.0%) | 144,200 |
| 10 Jan 2005 | MYR | 1.0607 | 1.0714 | 1.05 | 1.0714 | 1.0714 | +0.021 (+2.04%) | 63,233 |
| 7 Jan 2005 | MYR | 1.0286 | 1.0607 | 1.0286 | 1.05 | 1.05 | +0.011 (+1.03%) | 110,226 |
| 6 Jan 2005 | MYR | 1.0286 | 1.0393 | 1.0286 | 1.0393 | 1.0393 | +0.011 (+1.04%) | 46,433 |
| 5 Jan 2005 | MYR | 1.0286 | 1.0393 | 1.0179 | 1.0286 | 1.0286 | 0.0 (0.0%) | 109,760 |
| 4 Jan 2005 | MYR | 1.0179 | 1.0286 | 1.0179 | 1.0286 | 1.0286 | 0.0 (0.0%) | 129,593 |
| 3 Jan 2005 | MYR | 1.0393 | 1.0393 | 1.0286 | 1.0286 | 1.0286 | 0.0 (0.0%) | 106,773 |
| 31 Dec 2004 | MYR | 1.0714 | 1.0821 | 1.0286 | 1.0286 | 1.0286 | -0.043 (-3.99%) | 109,760 |
| 30 Dec 2004 | MYR | 1.0714 | 1.0714 | 1.0607 | 1.0714 | 1.0714 | 0.0 (0.0%) | 38,080 |
| 29 Dec 2004 | MYR | 1.05 | 1.0714 | 1.05 | 1.0714 | 1.0714 | +0.011 (+1.01%) | 123,666 |
| 28 Dec 2004 | MYR | 1.0714 | 1.0714 | 1.05 | 1.0607 | 1.0607 | -0.011 (-1.00%) | 66,266 |
| 27 Dec 2004 | MYR | 1.0393 | 1.0714 | 1.0393 | 1.0714 | 1.0714 | +0.011 (+1.01%) | 48,580 |
| 24 Dec 2004 | MYR | 1.0607 | 1.0607 | 1.05 | 1.0607 | 1.0607 | -0.011 (-1.00%) | 741,813 |
| 23 Dec 2004 | MYR | 1.0821 | 1.0821 | 1.0607 | 1.0714 | 1.0714 | -0.011 (-0.99%) | 1,018,546 |
| 22 Dec 2004 | MYR | 1.0929 | 1.1036 | 1.0714 | 1.0821 | 1.0821 | -0.021 (-1.95%) | 207,760 |
| 21 Dec 2004 | MYR | 1.0714 | 1.1143 | 1.0714 | 1.1036 | 1.1036 | -0.011 (-0.96%) | 171,733 |
| 20 Dec 2004 | MYR | 1.0929 | 1.1143 | 1.0929 | 1.1143 | 1.1143 | +0.021 (+1.96%) | 397,600 |
| 17 Dec 2004 | MYR | 1.0714 | 1.1036 | 1.0714 | 1.0929 | 1.0929 | +0.011 (+1.00%) | 417,200 |
| 16 Dec 2004 | MYR | 1.0929 | 1.0929 | 1.0714 | 1.0821 | 1.0821 | -0.021 (-1.95%) | 204,400 |
| 15 Dec 2004 | MYR | 1.0714 | 1.1036 | 1.05 | 1.1036 | 1.1036 | +0.021 (+1.99%) | 110,040 |
| 14 Dec 2004 | MYR | 1.0393 | 1.0821 | 1.0393 | 1.0821 | 1.0821 | +0.043 (+4.12%) | 199,266 |
