| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2005 | MYR | 0.54 | 0.54 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 7,000 |
| 27 Jan 2005 | MYR | 0.5 | 0.515 | 0.43 | 0.515 | 0.515 | +0.015 (+3%) | 10,000 |
| 26 Jan 2005 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 3,900 |
| 25 Jan 2005 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 5,000 |
| 24 Jan 2005 | MYR | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 22,000 |
| 20 Jan 2005 | MYR | 0.5 | 0.53 | 0.48 | 0.53 | 0.53 | -0.02 (-3.64%) | 27,000 |
| 19 Jan 2005 | MYR | 0.48 | 0.55 | 0.45 | 0.55 | 0.55 | +0.1 (+22.22%) | 62,200 |
| 18 Jan 2005 | MYR | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | +0.06 (+15.38%) | 41,000 |
| 17 Jan 2005 | MYR | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 3,100 |
| 14 Jan 2005 | MYR | 0.405 | 0.405 | 0.36 | 0.4 | 0.4 | +0.005 (+1.27%) | 29,200 |
| 13 Jan 2005 | MYR | 0.43 | 0.43 | 0.395 | 0.395 | 0.395 | -0.025 (-5.95%) | 0 |
| 12 Jan 2005 | MYR | 0.4 | 0.43 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 16,600 |
| 11 Jan 2005 | MYR | 0.385 | 0.405 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 53,600 |
| 10 Jan 2005 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 15,000 |
| 7 Jan 2005 | MYR | 0.41 | 0.43 | 0.39 | 0.43 | 0.43 | +0.04 (+10.26%) | 27,100 |
| 6 Jan 2005 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | -0.04 (-9.30%) | 7,000 |
| 5 Jan 2005 | MYR | 0.385 | 0.43 | 0.385 | 0.43 | 0.43 | +0.05 (+13.16%) | 5,100 |
| 4 Jan 2005 | MYR | 0.385 | 0.395 | 0.38 | 0.38 | 0.38 | -0.05 (-11.63%) | 10,000 |
| 3 Jan 2005 | MYR | 0.4 | 0.45 | 0.4 | 0.43 | 0.43 | +0.1 (+30.30%) | 80,500 |
| 31 Dec 2004 | MYR | 0.38 | 0.38 | 0.33 | 0.33 | 0.33 | -0.05 (-13.16%) | 0 |
| 30 Dec 2004 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | +0.03 (+8.57%) | 2,000 |
| 29 Dec 2004 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.05 (-12.50%) | 14,000 |
| 28 Dec 2004 | MYR | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | +0.04 (+11.11%) | 1,600 |
| 27 Dec 2004 | MYR | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
| 24 Dec 2004 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 3,900 |
| 23 Dec 2004 | MYR | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | +0.01 (+2.86%) | 1,100 |
| 22 Dec 2004 | MYR | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | +0.02 (+6.06%) | 6,000 |
| 21 Dec 2004 | MYR | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 0 |
| 20 Dec 2004 | MYR | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | +0.03 (+9.38%) | 5,000 |
| 17 Dec 2004 | MYR | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
