| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | MYR | 5.6934 | 5.6934 | 5.4841 | 5.5678 | 5.5678 | -0.419 (-6.99%) | 4,287 |
| 7 Dec 2004 | MYR | 6.0701 | 6.1539 | 5.0236 | 5.9864 | 5.9864 | -0.084 (-1.38%) | 8,062 |
| 6 Dec 2004 | MYR | 5.4422 | 6.405 | 5.4422 | 6.0701 | 6.0701 | +0.712 (+13.28%) | 86,496 |
| 3 Dec 2004 | MYR | 5.191 | 5.6096 | 5.191 | 5.3585 | 5.3585 | +0.335 (+6.67%) | 14,822 |
| 2 Dec 2004 | MYR | 5.1073 | 5.2329 | 5.0236 | 5.0236 | 5.0236 | 0.0 (0.0%) | 3,941 |
| 1 Dec 2004 | MYR | 5.1073 | 5.191 | 5.0236 | 5.0236 | 5.0236 | -0.084 (-1.64%) | 2,627 |
| 30 Nov 2004 | MYR | 5.1073 | 5.1073 | 5.1073 | 5.1073 | 5.1073 | 0.0 (0.0%) | 2,508 |
| 29 Nov 2004 | MYR | 5.2329 | 5.2329 | 5.1073 | 5.1073 | 5.1073 | -0.167 (-3.17%) | 6,091 |
| 26 Nov 2004 | MYR | 5.191 | 5.2747 | 5.1073 | 5.2747 | 5.2747 | +0.335 (+6.78%) | 10,391 |
| 25 Nov 2004 | MYR | 5.0236 | 5.0236 | 4.9398 | 4.9398 | 4.9398 | -0.042 (-0.84%) | 4,299 |
| 24 Nov 2004 | MYR | 5.1492 | 5.1492 | 4.9398 | 4.9817 | 4.9817 | -0.251 (-4.80%) | 4,060 |
| 23 Nov 2004 | MYR | 5.1073 | 5.2329 | 5.1073 | 5.2329 | 5.2329 | +0.293 (+5.93%) | 4,777 |
| 22 Nov 2004 | MYR | 4.8561 | 4.9398 | 4.8561 | 4.9398 | 4.9398 | 0.0 (0.0%) | 1,015 |
| 19 Nov 2004 | MYR | 4.8561 | 4.9398 | 4.8143 | 4.9398 | 4.9398 | +0.126 (+2.61%) | 1,970 |
| 18 Nov 2004 | MYR | 4.8143 | 4.8143 | 4.8143 | 4.8143 | 4.8143 | -0.126 (-2.54%) | 119 |
| 17 Nov 2004 | MYR | 4.9398 | 5.0236 | 4.9398 | 4.9398 | 4.9398 | +0.126 (+2.61%) | 1,552 |
| 16 Nov 2004 | MYR | 4.8143 | 4.8143 | 4.8143 | 4.8143 | 4.8143 | 0.0 (0.0%) | 0 |
| 15 Nov 2004 | MYR | 4.8143 | 4.8143 | 4.8143 | 4.8143 | 4.8143 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | MYR | 4.8143 | 4.8143 | 4.8143 | 4.8143 | 4.8143 | 0.0 (0.0%) | 0 |
| 11 Nov 2004 | MYR | 4.8143 | 4.8143 | 4.8143 | 4.8143 | 4.8143 | 0.0 (0.0%) | 0 |
| 10 Nov 2004 | MYR | 4.8143 | 4.8143 | 4.8143 | 4.8143 | 4.8143 | 0.0 (0.0%) | 358 |
| 9 Nov 2004 | MYR | 4.6887 | 4.8143 | 4.6887 | 4.8143 | 4.8143 | +0.042 (+0.88%) | 537 |
| 8 Nov 2004 | MYR | 4.7724 | 4.7724 | 4.7724 | 4.7724 | 4.7724 | -0.042 (-0.87%) | 3,105 |
| 5 Nov 2004 | MYR | 4.9398 | 4.9398 | 4.8143 | 4.8143 | 4.8143 | +0.042 (+0.88%) | 0 |
| 4 Nov 2004 | MYR | 4.8561 | 4.8561 | 4.7724 | 4.7724 | 4.7724 | -0.209 (-4.20%) | 2,627 |
| 3 Nov 2004 | MYR | 4.7724 | 4.9817 | 4.7724 | 4.9817 | 4.9817 | +0.126 (+2.59%) | 2,269 |
| 2 Nov 2004 | MYR | 4.8561 | 4.8561 | 4.8561 | 4.8561 | 4.8561 | +0.084 (+1.75%) | 119 |
| 1 Nov 2004 | MYR | 4.8561 | 4.8561 | 4.7724 | 4.7724 | 4.7724 | -0.042 (-0.87%) | 0 |
| 29 Oct 2004 | MYR | 4.8143 | 4.8143 | 4.8143 | 4.8143 | 4.8143 | +0.042 (+0.88%) | 1,791 |
| 28 Oct 2004 | MYR | 4.7724 | 4.7724 | 4.7724 | 4.7724 | 4.7724 | 0.0 (0.0%) | 597 |
