| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2005 | MYR | 0.9104 | 0.9104 | 0.8793 | 0.8793 | 0.8793 | -0.035 (-3.83%) | 0 |
| 28 Jan 2005 | MYR | 0.9104 | 0.9143 | 0.8949 | 0.9143 | 0.9143 | 0.0 (0.0%) | 143,417 |
| 27 Jan 2005 | MYR | 0.891 | 0.9182 | 0.891 | 0.9143 | 0.9143 | +0.031 (+3.52%) | 105,378 |
| 26 Jan 2005 | MYR | 0.891 | 0.8949 | 0.8832 | 0.8832 | 0.8832 | -0.012 (-1.31%) | 160,637 |
| 25 Jan 2005 | MYR | 0.891 | 0.8949 | 0.891 | 0.8949 | 0.8949 | +0.012 (+1.32%) | 12,851 |
| 24 Jan 2005 | MYR | 0.9065 | 0.9065 | 0.8754 | 0.8832 | 0.8832 | +0.008 (+0.89%) | 113,602 |
| 20 Jan 2005 | MYR | 0.8754 | 0.8754 | 0.8754 | 0.8754 | 0.8754 | 0.0 (0.0%) | 237,743 |
| 19 Jan 2005 | MYR | 0.9143 | 0.9221 | 0.8754 | 0.8754 | 0.8754 | -0.44 (-33.43%) | 71,965 |
| 18 Jan 2005 | MYR | 1.3229 | 1.3229 | 1.3151 | 1.3151 | 1.3151 | -0.008 (-0.59%) | 528,176 |
| 17 Jan 2005 | MYR | 1.3229 | 1.3229 | 1.3151 | 1.3229 | 1.3229 | 0.0 (0.0%) | 2,752,684 |
| 14 Jan 2005 | MYR | 1.3229 | 1.3306 | 1.3151 | 1.3229 | 1.3229 | 0.0 (0.0%) | 1,542,120 |
| 13 Jan 2005 | MYR | 1.3151 | 1.3229 | 1.3151 | 1.3229 | 1.3229 | +0.008 (+0.59%) | 108,462 |
| 12 Jan 2005 | MYR | 1.3229 | 1.3229 | 1.3151 | 1.3151 | 1.3151 | -0.008 (-0.59%) | 349,547 |
| 11 Jan 2005 | MYR | 1.3384 | 1.3384 | 1.3229 | 1.3229 | 1.3229 | 0.0 (0.0%) | 68,110 |
| 10 Jan 2005 | MYR | 1.3462 | 1.3462 | 1.3229 | 1.3229 | 1.3229 | -0.015 (-1.16%) | 89,442 |
| 7 Jan 2005 | MYR | 1.3073 | 1.354 | 1.3073 | 1.3384 | 1.3384 | +0.031 (+2.38%) | 98,438 |
| 6 Jan 2005 | MYR | 1.284 | 1.3151 | 1.284 | 1.3073 | 1.3073 | +0.031 (+2.44%) | 227,976 |
| 5 Jan 2005 | MYR | 1.2606 | 1.2762 | 1.245 | 1.2762 | 1.2762 | +0.008 (+0.61%) | 13,108 |
| 4 Jan 2005 | MYR | 1.2061 | 1.2762 | 1.2061 | 1.2684 | 1.2684 | +0.023 (+1.88%) | 132,622 |
| 3 Jan 2005 | MYR | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | -0.031 (-2.44%) | 41,894 |
| 31 Dec 2004 | MYR | 1.245 | 1.2762 | 1.2373 | 1.2762 | 1.2762 | +0.039 (+3.14%) | 130,309 |
| 30 Dec 2004 | MYR | 1.2373 | 1.245 | 1.2373 | 1.2373 | 1.2373 | 0.0 (0.0%) | 94,326 |
| 29 Dec 2004 | MYR | 1.2139 | 1.2373 | 1.2139 | 1.2373 | 1.2373 | +0.023 (+1.93%) | 20,818 |
| 28 Dec 2004 | MYR | 1.1984 | 1.2139 | 1.1984 | 1.2139 | 1.2139 | +0.023 (+1.96%) | 54,488 |
| 27 Dec 2004 | MYR | 1.1906 | 1.1984 | 1.1906 | 1.1906 | 1.1906 | 0.0 (0.0%) | 157,296 |
| 24 Dec 2004 | MYR | 1.1828 | 1.1906 | 1.1828 | 1.1906 | 1.1906 | +0.008 (+0.66%) | 26,216 |
| 23 Dec 2004 | MYR | 1.175 | 1.1828 | 1.175 | 1.1828 | 1.1828 | 0.0 (0.0%) | 80,704 |
| 22 Dec 2004 | MYR | 1.1828 | 1.1828 | 1.1672 | 1.1828 | 1.1828 | 0.0 (0.0%) | 85,330 |
| 21 Dec 2004 | MYR | 1.1633 | 1.1828 | 1.1633 | 1.1828 | 1.1828 | +0.019 (+1.68%) | 221,808 |
| 20 Dec 2004 | MYR | 1.1672 | 1.1672 | 1.1478 | 1.1633 | 1.1633 | 0.0 (0.0%) | 38,810 |
