| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2005 | MYR | 0.4895 | 0.4938 | 0.4895 | 0.4938 | 0.4938 | +0.004 (+0.88%) | 3,432 |
| 14 Jan 2005 | MYR | 0.4895 | 0.4938 | 0.4895 | 0.4895 | 0.4895 | -0.004 (-0.87%) | 29,975 |
| 13 Jan 2005 | MYR | 0.4895 | 0.4938 | 0.4807 | 0.4938 | 0.4938 | +0.004 (+0.88%) | 24,369 |
| 12 Jan 2005 | MYR | 0.5157 | 0.5157 | 0.4895 | 0.4895 | 0.4895 | -0.009 (-1.75%) | 47,595 |
| 11 Jan 2005 | MYR | 0.4982 | 0.4982 | 0.4895 | 0.4982 | 0.4982 | +0.009 (+1.78%) | 33,751 |
| 10 Jan 2005 | MYR | 0.472 | 0.5069 | 0.472 | 0.4895 | 0.4895 | +0.004 (+0.91%) | 1,601 |
| 7 Jan 2005 | MYR | 0.4851 | 0.4851 | 0.4807 | 0.4851 | 0.4851 | +0.004 (+0.92%) | 10,869 |
| 6 Jan 2005 | MYR | 0.4807 | 0.4807 | 0.472 | 0.4807 | 0.4807 | 0.0 (0.0%) | 22,195 |
| 5 Jan 2005 | MYR | 0.4807 | 0.4807 | 0.472 | 0.4807 | 0.4807 | 0.0 (0.0%) | 26,314 |
| 4 Jan 2005 | MYR | 0.4807 | 0.4807 | 0.4807 | 0.4807 | 0.4807 | 0.0 (0.0%) | 4,233 |
| 3 Jan 2005 | MYR | 0.4632 | 0.4807 | 0.4632 | 0.4807 | 0.4807 | 0.0 (0.0%) | 1,258 |
| 31 Dec 2004 | MYR | 0.4807 | 0.4982 | 0.4676 | 0.4807 | 0.4807 | +0.009 (+1.84%) | 27,687 |
| 30 Dec 2004 | MYR | 0.4632 | 0.472 | 0.4632 | 0.472 | 0.472 | -0.009 (-1.81%) | 1,258 |
| 29 Dec 2004 | MYR | 0.4632 | 0.4807 | 0.4632 | 0.4807 | 0.4807 | 0.0 (0.0%) | 5,148 |
| 28 Dec 2004 | MYR | 0.4676 | 0.4807 | 0.4632 | 0.4807 | 0.4807 | 0.0 (0.0%) | 12,699 |
| 27 Dec 2004 | MYR | 0.4764 | 0.4807 | 0.4589 | 0.4807 | 0.4807 | +0.009 (+1.84%) | 58,693 |
| 24 Dec 2004 | MYR | 0.4632 | 0.4807 | 0.4589 | 0.472 | 0.472 | -0.004 (-0.92%) | 19,335 |
| 23 Dec 2004 | MYR | 0.4764 | 0.4764 | 0.4589 | 0.4764 | 0.4764 | 0.0 (0.0%) | 9,038 |
| 22 Dec 2004 | MYR | 0.4589 | 0.4764 | 0.4589 | 0.4764 | 0.4764 | -0.004 (-0.89%) | 14,301 |
| 21 Dec 2004 | MYR | 0.5157 | 0.5157 | 0.437 | 0.4807 | 0.4807 | -0.004 (-0.91%) | 23,797 |
| 20 Dec 2004 | MYR | 0.4589 | 0.4851 | 0.4589 | 0.4851 | 0.4851 | 0.0 (0.0%) | 6,178 |
| 17 Dec 2004 | MYR | 0.4982 | 0.5026 | 0.4632 | 0.4851 | 0.4851 | -0.022 (-4.30%) | 48,281 |
| 16 Dec 2004 | MYR | 0.5201 | 0.5201 | 0.5026 | 0.5069 | 0.5069 | +0.009 (+1.75%) | 14,759 |
| 15 Dec 2004 | MYR | 0.4676 | 0.4982 | 0.4676 | 0.4982 | 0.4982 | +0.031 (+6.54%) | 49,197 |
| 14 Dec 2004 | MYR | 0.472 | 0.472 | 0.4632 | 0.4676 | 0.4676 | -0.026 (-5.31%) | 30,204 |
| 13 Dec 2004 | MYR | 0.5069 | 0.5069 | 0.472 | 0.4938 | 0.4938 | -0.004 (-0.88%) | 28,602 |
| 10 Dec 2004 | MYR | 0.4807 | 0.4982 | 0.4632 | 0.4982 | 0.4982 | 0.0 (0.0%) | 48,739 |
| 9 Dec 2004 | MYR | 0.4982 | 0.4982 | 0.4895 | 0.4982 | 0.4982 | -0.018 (-3.39%) | 51,256 |
| 8 Dec 2004 | MYR | 0.5157 | 0.5157 | 0.4982 | 0.5157 | 0.5157 | -0.004 (-0.85%) | 26,429 |
| 7 Dec 2004 | MYR | 0.5201 | 0.5201 | 0.4982 | 0.5201 | 0.5201 | -0.004 (-0.82%) | 15,102 |
