| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2005 | MYR | 3.44 | 3.46 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 671,000 |
| 17 Jan 2005 | MYR | 3.4 | 3.48 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 628,700 |
| 14 Jan 2005 | MYR | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -0.06 (-1.74%) | 1,262,100 |
| 13 Jan 2005 | MYR | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -0.08 (-2.27%) | 870,050 |
| 12 Jan 2005 | MYR | 3.6 | 3.64 | 3.48 | 3.52 | 3.52 | -0.06 (-1.68%) | 1,199,650 |
| 11 Jan 2005 | MYR | 3.44 | 3.58 | 3.44 | 3.58 | 3.58 | +0.16 (+4.68%) | 2,513,200 |
| 10 Jan 2005 | MYR | 3.38 | 3.48 | 3.36 | 3.42 | 3.42 | +0.08 (+2.40%) | 2,181,250 |
| 7 Jan 2005 | MYR | 3.34 | 3.42 | 3.32 | 3.34 | 3.34 | +0.02 (+0.60%) | 1,628,200 |
| 6 Jan 2005 | MYR | 3.34 | 3.42 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 2,319,850 |
| 5 Jan 2005 | MYR | 3.3 | 3.36 | 3.3 | 3.34 | 3.34 | +0.06 (+1.83%) | 579,450 |
| 4 Jan 2005 | MYR | 3.26 | 3.32 | 3.24 | 3.28 | 3.28 | +0.02 (+0.61%) | 539,400 |
| 3 Jan 2005 | MYR | 3.32 | 3.32 | 3.24 | 3.26 | 3.26 | -0.06 (-1.81%) | 209,050 |
| 31 Dec 2004 | MYR | 3.36 | 3.36 | 3.26 | 3.32 | 3.32 | -0.06 (-1.78%) | 863,550 |
| 30 Dec 2004 | MYR | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | -0.04 (-1.17%) | 422,250 |
| 29 Dec 2004 | MYR | 3.4 | 3.42 | 3.36 | 3.42 | 3.42 | +0.02 (+0.59%) | 461,900 |
| 28 Dec 2004 | MYR | 3.4 | 3.46 | 3.38 | 3.4 | 3.4 | -0.02 (-0.58%) | 752,350 |
| 27 Dec 2004 | MYR | 3.44 | 3.44 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 204,700 |
| 24 Dec 2004 | MYR | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.04 (-1.15%) | 122,050 |
| 23 Dec 2004 | MYR | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | +0.02 (+0.58%) | 283,700 |
| 22 Dec 2004 | MYR | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 368,350 |
| 21 Dec 2004 | MYR | 3.48 | 3.5 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 592,750 |
| 20 Dec 2004 | MYR | 3.44 | 3.5 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 569,600 |
| 17 Dec 2004 | MYR | 3.42 | 3.5 | 3.42 | 3.46 | 3.46 | +0.02 (+0.58%) | 407,600 |
| 16 Dec 2004 | MYR | 3.5 | 3.52 | 3.42 | 3.44 | 3.44 | -0.06 (-1.71%) | 614,200 |
| 15 Dec 2004 | MYR | 3.4 | 3.54 | 3.4 | 3.5 | 3.5 | +0.12 (+3.55%) | 1,205,100 |
| 14 Dec 2004 | MYR | 3.36 | 3.4 | 3.3 | 3.38 | 3.38 | +0.04 (+1.20%) | 927,200 |
| 13 Dec 2004 | MYR | 3.36 | 3.36 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 777,750 |
| 10 Dec 2004 | MYR | 3.32 | 3.38 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 1,434,800 |
| 9 Dec 2004 | MYR | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | +0.06 (+1.84%) | 1,284,300 |
| 8 Dec 2004 | MYR | 3.24 | 3.34 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 2,193,600 |
