| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | MYR | 3.3444 | 3.4011 | 3.3444 | 3.387 | 3.387 | +0.014 (+0.42%) | 461,353 |
| 2 Dec 2004 | MYR | 3.2452 | 3.4011 | 3.2452 | 3.3728 | 3.3728 | +0.142 (+4.39%) | 1,564,706 |
| 1 Dec 2004 | MYR | 3.2027 | 3.2736 | 3.1319 | 3.2311 | 3.2311 | +0.028 (+0.89%) | 702,544 |
| 30 Nov 2004 | MYR | 3.2027 | 3.2311 | 3.1744 | 3.2027 | 3.2027 | 0.0 (0.0%) | 259,961 |
| 29 Nov 2004 | MYR | 3.2169 | 3.2311 | 3.1744 | 3.2027 | 3.2027 | -0.014 (-0.44%) | 320,788 |
| 26 Nov 2004 | MYR | 3.2169 | 3.2594 | 3.2027 | 3.2169 | 3.2169 | 0.0 (0.0%) | 211,835 |
| 25 Nov 2004 | MYR | 3.1886 | 3.2311 | 3.146 | 3.2169 | 3.2169 | +0.057 (+1.79%) | 7,350,039 |
| 24 Nov 2004 | MYR | 3.2027 | 3.2027 | 3.1319 | 3.1602 | 3.1602 | -0.043 (-1.33%) | 766,334 |
| 23 Nov 2004 | MYR | 3.1177 | 3.2878 | 3.1035 | 3.2027 | 3.2027 | +0.085 (+2.73%) | 1,616,359 |
| 22 Nov 2004 | MYR | 3.1744 | 3.1744 | 3.0752 | 3.1177 | 3.1177 | -0.028 (-0.90%) | 585,406 |
| 19 Nov 2004 | MYR | 3.146 | 3.1886 | 3.0752 | 3.146 | 3.146 | 0.0 (0.0%) | 2,801,144 |
| 18 Nov 2004 | MYR | 3.2452 | 3.2452 | 3.0327 | 3.146 | 3.146 | -0.071 (-2.20%) | 2,643,220 |
| 17 Nov 2004 | MYR | 3.3019 | 3.3019 | 3.2169 | 3.2169 | 3.2169 | -0.085 (-2.57%) | 1,528,012 |
| 16 Nov 2004 | MYR | 3.3019 | 3.3019 | 3.3019 | 3.3019 | 3.3019 | 0.0 (0.0%) | 0 |
| 15 Nov 2004 | MYR | 3.3019 | 3.3019 | 3.3019 | 3.3019 | 3.3019 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | MYR | 3.3019 | 3.3019 | 3.3019 | 3.3019 | 3.3019 | 0.0 (0.0%) | 0 |
| 11 Nov 2004 | MYR | 3.3019 | 3.3019 | 3.3019 | 3.3019 | 3.3019 | 0.0 (0.0%) | 0 |
| 10 Nov 2004 | MYR | 3.3019 | 3.3444 | 3.3019 | 3.3019 | 3.3019 | 0.0 (0.0%) | 1,327,043 |
| 9 Nov 2004 | MYR | 3.2027 | 3.3019 | 3.2027 | 3.3019 | 3.3019 | +0.113 (+3.55%) | 2,263,580 |
| 8 Nov 2004 | MYR | 3.472 | 3.472 | 3.1744 | 3.1886 | 3.1886 | -0.269 (-7.79%) | 4,604,077 |
| 5 Nov 2004 | MYR | 3.2452 | 3.5145 | 3.2452 | 3.4578 | 3.4578 | +0.227 (+7.02%) | 4,384,479 |
| 4 Nov 2004 | MYR | 3.2311 | 3.2452 | 3.1744 | 3.2311 | 3.2311 | 0.0 (0.0%) | 1,009,642 |
| 3 Nov 2004 | MYR | 3.1602 | 3.2311 | 3.1602 | 3.2311 | 3.2311 | +0.043 (+1.33%) | 1,186,619 |
| 2 Nov 2004 | MYR | 3.1886 | 3.2027 | 3.1319 | 3.1886 | 3.1886 | +0.014 (+0.45%) | 1,256,901 |
| 1 Nov 2004 | MYR | 3.1886 | 3.2452 | 3.1035 | 3.1744 | 3.1744 | -0.028 (-0.88%) | 1,169,542 |
| 29 Oct 2004 | MYR | 3.1602 | 3.2594 | 3.1319 | 3.2027 | 3.2027 | +0.043 (+1.34%) | 1,800,675 |
| 28 Oct 2004 | MYR | 2.9476 | 3.1744 | 2.9476 | 3.1602 | 3.1602 | +0.227 (+7.73%) | 2,254,548 |
| 27 Oct 2004 | MYR | 2.9618 | 2.9618 | 2.9335 | 2.9335 | 2.9335 | 0.0 (0.0%) | 151,150 |
| 26 Oct 2004 | MYR | 2.9193 | 2.9618 | 2.891 | 2.9335 | 2.9335 | 0.0 (0.0%) | 409,276 |
| 25 Oct 2004 | MYR | 2.9902 | 2.9902 | 2.9335 | 2.9335 | 2.9335 | -0.057 (-1.90%) | 230,323 |
