| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2005 | MYR | 3.5428 | 3.5428 | 3.5145 | 3.5287 | 3.5287 | -0.05 (-1.39%) | 376,675 |
| 13 Jan 2005 | MYR | 3.6137 | 3.6137 | 3.5003 | 3.5783 | 3.5783 | -0.035 (-0.98%) | 472,502 |
| 12 Jan 2005 | MYR | 3.5428 | 3.6137 | 3.5287 | 3.6137 | 3.6137 | +0.035 (+0.99%) | 602,624 |
| 11 Jan 2005 | MYR | 3.6137 | 3.6137 | 3.4578 | 3.5783 | 3.5783 | 0.0 (0.0%) | 198,146 |
| 10 Jan 2005 | MYR | 3.5003 | 3.6846 | 3.5003 | 3.5783 | 3.5783 | +0.078 (+2.23%) | 990,307 |
| 7 Jan 2005 | MYR | 3.4011 | 3.5428 | 3.4011 | 3.5003 | 3.5003 | +0.099 (+2.92%) | 448,510 |
| 6 Jan 2005 | MYR | 3.4153 | 3.4153 | 3.387 | 3.4011 | 3.4011 | 0.0 (0.0%) | 128,992 |
| 5 Jan 2005 | MYR | 3.4153 | 3.4295 | 3.387 | 3.4011 | 3.4011 | -0.028 (-0.83%) | 102,177 |
| 4 Jan 2005 | MYR | 3.3444 | 3.4436 | 3.3303 | 3.4295 | 3.4295 | +0.057 (+1.68%) | 691,959 |
| 3 Jan 2005 | MYR | 3.387 | 3.387 | 3.3444 | 3.3728 | 3.3728 | -0.028 (-0.83%) | 455,566 |
| 31 Dec 2004 | MYR | 3.3444 | 3.4011 | 3.3303 | 3.4011 | 3.4011 | +0.043 (+1.27%) | 438,066 |
| 30 Dec 2004 | MYR | 3.3161 | 3.3586 | 3.3161 | 3.3586 | 3.3586 | +0.043 (+1.28%) | 237,239 |
| 29 Dec 2004 | MYR | 3.3019 | 3.3161 | 3.2878 | 3.3161 | 3.3161 | +0.014 (+0.43%) | 92,157 |
| 28 Dec 2004 | MYR | 3.2594 | 3.3019 | 3.2452 | 3.3019 | 3.3019 | 0.0 (0.0%) | 144,375 |
| 27 Dec 2004 | MYR | 3.2736 | 3.3019 | 3.2594 | 3.3019 | 3.3019 | +0.028 (+0.86%) | 99,637 |
| 24 Dec 2004 | MYR | 3.2594 | 3.2736 | 3.2594 | 3.2736 | 3.2736 | +0.014 (+0.44%) | 22,298 |
| 23 Dec 2004 | MYR | 3.2452 | 3.3019 | 3.2452 | 3.2594 | 3.2594 | +0.014 (+0.44%) | 819,117 |
| 22 Dec 2004 | MYR | 3.2452 | 3.2452 | 3.2311 | 3.2452 | 3.2452 | 0.0 (0.0%) | 266,876 |
| 21 Dec 2004 | MYR | 3.2594 | 3.2736 | 3.2452 | 3.2452 | 3.2452 | -0.028 (-0.87%) | 50,665 |
| 20 Dec 2004 | MYR | 3.2736 | 3.3303 | 3.2594 | 3.2736 | 3.2736 | -0.014 (-0.43%) | 525,567 |
| 17 Dec 2004 | MYR | 3.2736 | 3.2878 | 3.2594 | 3.2878 | 3.2878 | +0.014 (+0.43%) | 316,130 |
| 16 Dec 2004 | MYR | 3.3161 | 3.3161 | 3.2594 | 3.2736 | 3.2736 | 0.0 (0.0%) | 101,048 |
| 15 Dec 2004 | MYR | 3.2594 | 3.3728 | 3.2452 | 3.2736 | 3.2736 | +0.028 (+0.88%) | 172,601 |
| 14 Dec 2004 | MYR | 3.1886 | 3.2594 | 3.1744 | 3.2452 | 3.2452 | +0.057 (+1.78%) | 210,424 |
| 13 Dec 2004 | MYR | 3.2452 | 3.2452 | 3.1602 | 3.1886 | 3.1886 | -0.057 (-1.74%) | 340,263 |
| 10 Dec 2004 | MYR | 3.2594 | 3.2878 | 3.2027 | 3.2452 | 3.2452 | -0.028 (-0.87%) | 193,206 |
| 9 Dec 2004 | MYR | 3.3161 | 3.3161 | 3.2452 | 3.2736 | 3.2736 | -0.043 (-1.28%) | 461,071 |
| 8 Dec 2004 | MYR | 3.3586 | 3.3586 | 3.2878 | 3.3161 | 3.3161 | -0.057 (-1.68%) | 675,588 |
| 7 Dec 2004 | MYR | 3.3728 | 3.3728 | 3.3586 | 3.3728 | 3.3728 | 0.0 (0.0%) | 478,853 |
| 6 Dec 2004 | MYR | 3.3444 | 3.4011 | 3.3303 | 3.3728 | 3.3728 | -0.014 (-0.42%) | 439,337 |
