| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2004 | MYR | 1.0714 | 1.0714 | 1.0286 | 1.0393 | 1.0393 | -0.032 (-3.00%) | 244,440 |
| 10 Dec 2004 | MYR | 1.1036 | 1.1036 | 1.0286 | 1.0714 | 1.0714 | -0.032 (-2.92%) | 211,633 |
| 9 Dec 2004 | MYR | 1.0821 | 1.1036 | 1.0607 | 1.1036 | 1.1036 | +0.011 (+0.98%) | 252,000 |
| 8 Dec 2004 | MYR | 1.1143 | 1.1143 | 1.0607 | 1.0929 | 1.0929 | -0.032 (-2.85%) | 302,726 |
| 7 Dec 2004 | MYR | 1.1571 | 1.1571 | 1.1036 | 1.125 | 1.125 | -0.043 (-3.67%) | 349,253 |
| 6 Dec 2004 | MYR | 1.1679 | 1.1679 | 1.1357 | 1.1679 | 1.1679 | 0.0 (0.0%) | 594,206 |
| 3 Dec 2004 | MYR | 1.1357 | 1.1679 | 1.125 | 1.1679 | 1.1679 | +0.032 (+2.84%) | 433,953 |
| 2 Dec 2004 | MYR | 1.1464 | 1.1464 | 1.1143 | 1.1357 | 1.1357 | -0.011 (-0.93%) | 672,653 |
| 1 Dec 2004 | MYR | 1.1464 | 1.1464 | 1.1143 | 1.1464 | 1.1464 | 0.0 (0.0%) | 556,313 |
| 30 Nov 2004 | MYR | 1.1357 | 1.1464 | 1.1036 | 1.1464 | 1.1464 | +0.011 (+0.94%) | 1,323,373 |
| 29 Nov 2004 | MYR | 1.0714 | 1.1357 | 1.0714 | 1.1357 | 1.1357 | +0.032 (+2.91%) | 1,454,787 |
| 26 Nov 2004 | MYR | 1.0821 | 1.1143 | 1.0714 | 1.1036 | 1.1036 | +0.021 (+1.99%) | 790,486 |
| 25 Nov 2004 | MYR | 1.0393 | 1.0821 | 1.0179 | 1.0821 | 1.0821 | +0.032 (+3.06%) | 853,813 |
| 24 Nov 2004 | MYR | 1.05 | 1.0607 | 1.0393 | 1.05 | 1.05 | 0.0 (0.0%) | 586,600 |
| 23 Nov 2004 | MYR | 0.9964 | 1.05 | 0.9964 | 1.05 | 1.05 | +0.043 (+4.26%) | 391,533 |
| 22 Nov 2004 | MYR | 1.0071 | 1.0071 | 0.9964 | 1.0071 | 1.0071 | 0.0 (0.0%) | 183,913 |
| 19 Nov 2004 | MYR | 1.0179 | 1.0179 | 0.9964 | 1.0071 | 1.0071 | -0.011 (-1.06%) | 145,786 |
| 18 Nov 2004 | MYR | 1.0393 | 1.0393 | 1.0071 | 1.0179 | 1.0179 | -0.032 (-3.06%) | 161,326 |
| 17 Nov 2004 | MYR | 1.0393 | 1.05 | 1.0286 | 1.05 | 1.05 | +0.011 (+1.03%) | 270,806 |
| 16 Nov 2004 | MYR | 1.0393 | 1.0393 | 1.0393 | 1.0393 | 1.0393 | 0.0 (0.0%) | 0 |
| 15 Nov 2004 | MYR | 1.0393 | 1.0393 | 1.0393 | 1.0393 | 1.0393 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | MYR | 1.0393 | 1.0393 | 1.0393 | 1.0393 | 1.0393 | 0.0 (0.0%) | 0 |
| 11 Nov 2004 | MYR | 1.0393 | 1.0393 | 1.0393 | 1.0393 | 1.0393 | 0.0 (0.0%) | 0 |
| 10 Nov 2004 | MYR | 1.05 | 1.05 | 1.0286 | 1.0393 | 1.0393 | -0.021 (-2.02%) | 1,490,533 |
| 9 Nov 2004 | MYR | 1.0286 | 1.0607 | 1.0286 | 1.0607 | 1.0607 | +0.021 (+2.06%) | 879,433 |
| 8 Nov 2004 | MYR | 1.0071 | 1.0393 | 1.0071 | 1.0393 | 1.0393 | +0.011 (+1.04%) | 423,686 |
| 5 Nov 2004 | MYR | 1.0179 | 1.0607 | 1.0071 | 1.0286 | 1.0286 | +0.011 (+1.05%) | 1,021,673 |
| 4 Nov 2004 | MYR | 1.0071 | 1.0179 | 1.0071 | 1.0179 | 1.0179 | +0.011 (+1.07%) | 642,973 |
| 3 Nov 2004 | MYR | 1.0071 | 1.0179 | 0.9964 | 1.0071 | 1.0071 | 0.0 (0.0%) | 508,760 |
| 2 Nov 2004 | MYR | 0.9964 | 1.0179 | 0.9857 | 1.0071 | 1.0071 | 0.0 (0.0%) | 980,606 |
