| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | MYR | 1.7444 | 1.7444 | 1.7299 | 1.7299 | 1.7299 | -0.015 (-0.83%) | 18,229 |
| 19 Jan 2005 | MYR | 1.7589 | 1.7735 | 1.7444 | 1.7444 | 1.7444 | 0.0 (0.0%) | 13,035 |
| 18 Jan 2005 | MYR | 1.7735 | 1.8026 | 1.7444 | 1.7444 | 1.7444 | -0.015 (-0.82%) | 25,796 |
| 17 Jan 2005 | MYR | 1.788 | 1.788 | 1.7589 | 1.7589 | 1.7589 | -0.029 (-1.63%) | 20,981 |
| 14 Jan 2005 | MYR | 1.7735 | 1.8171 | 1.7735 | 1.788 | 1.788 | -0.029 (-1.60%) | 23,010 |
| 13 Jan 2005 | MYR | 1.8171 | 1.8607 | 1.7735 | 1.8171 | 1.8171 | +0.029 (+1.63%) | 27,275 |
| 12 Jan 2005 | MYR | 1.8607 | 1.8607 | 1.7444 | 1.788 | 1.788 | -0.044 (-2.38%) | 51,696 |
| 11 Jan 2005 | MYR | 1.6717 | 1.8316 | 1.6717 | 1.8316 | 1.8316 | +0.102 (+5.88%) | 72,712 |
| 10 Jan 2005 | MYR | 1.7444 | 1.7444 | 1.7153 | 1.7299 | 1.7299 | +0.015 (+0.85%) | 30,268 |
| 7 Jan 2005 | MYR | 1.6426 | 1.7735 | 1.6426 | 1.7153 | 1.7153 | +0.073 (+4.43%) | 18,676 |
| 6 Jan 2005 | MYR | 1.6426 | 1.6426 | 1.6281 | 1.6426 | 1.6426 | +0.015 (+0.89%) | 6,879 |
| 5 Jan 2005 | MYR | 1.6281 | 1.6281 | 1.6281 | 1.6281 | 1.6281 | +0.029 (+1.82%) | 4,609 |
| 4 Jan 2005 | MYR | 1.6281 | 1.6426 | 1.599 | 1.599 | 1.599 | -0.029 (-1.79%) | 7,911 |
| 3 Jan 2005 | MYR | 1.6136 | 1.6281 | 1.6136 | 1.6281 | 1.6281 | +0.015 (+0.90%) | 2,614 |
| 31 Dec 2004 | MYR | 1.6136 | 1.6426 | 1.6136 | 1.6136 | 1.6136 | -0.029 (-1.77%) | 13,758 |
| 30 Dec 2004 | MYR | 1.599 | 1.6426 | 1.599 | 1.6426 | 1.6426 | 0.0 (0.0%) | 5,296 |
| 29 Dec 2004 | MYR | 1.6136 | 1.6426 | 1.6136 | 1.6426 | 1.6426 | +0.029 (+1.80%) | 5,847 |
| 28 Dec 2004 | MYR | 1.6136 | 1.6136 | 1.6136 | 1.6136 | 1.6136 | 0.0 (0.0%) | 9,527 |
| 27 Dec 2004 | MYR | 1.6136 | 1.6136 | 1.6136 | 1.6136 | 1.6136 | 0.0 (0.0%) | 8,839 |
| 24 Dec 2004 | MYR | 1.6136 | 1.6281 | 1.6136 | 1.6136 | 1.6136 | -0.015 (-0.89%) | 12,313 |
| 23 Dec 2004 | MYR | 1.599 | 1.6281 | 1.599 | 1.6281 | 1.6281 | 0.0 (0.0%) | 9,871 |
| 22 Dec 2004 | MYR | 1.6136 | 1.6281 | 1.599 | 1.6281 | 1.6281 | +0.029 (+1.82%) | 18,126 |
| 21 Dec 2004 | MYR | 1.6136 | 1.6136 | 1.599 | 1.599 | 1.599 | 0.0 (0.0%) | 30,612 |
| 20 Dec 2004 | MYR | 1.599 | 1.6281 | 1.599 | 1.599 | 1.599 | 0.0 (0.0%) | 22,941 |
| 17 Dec 2004 | MYR | 1.6281 | 1.6281 | 1.599 | 1.599 | 1.599 | 0.0 (0.0%) | 22,735 |
| 16 Dec 2004 | MYR | 1.6572 | 1.6717 | 1.599 | 1.599 | 1.599 | -0.087 (-5.18%) | 44,714 |
| 15 Dec 2004 | MYR | 1.6281 | 1.6863 | 1.6281 | 1.6863 | 1.6863 | +0.087 (+5.46%) | 37,869 |
| 14 Dec 2004 | MYR | 1.599 | 1.6281 | 1.5845 | 1.599 | 1.599 | 0.0 (0.0%) | 72,093 |
| 13 Dec 2004 | MYR | 1.6717 | 1.6717 | 1.599 | 1.599 | 1.599 | -0.073 (-4.35%) | 80,107 |
| 10 Dec 2004 | MYR | 1.7153 | 1.7444 | 1.6717 | 1.6717 | 1.6717 | -0.058 (-3.36%) | 114,813 |
