| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | MYR | 0.4895 | 0.555 | 0.4895 | 0.5157 | 0.5157 | +0.026 (+5.35%) | 332,252 |
| 2 Dec 2004 | MYR | 0.5026 | 0.5069 | 0.4807 | 0.4895 | 0.4895 | -0.017 (-3.43%) | 148,277 |
| 1 Dec 2004 | MYR | 0.5069 | 0.5069 | 0.5069 | 0.5069 | 0.5069 | -0.018 (-3.34%) | 23,568 |
| 30 Nov 2004 | MYR | 0.5069 | 0.5288 | 0.5069 | 0.5244 | 0.5244 | 0.0 (0.0%) | 36,039 |
| 29 Nov 2004 | MYR | 0.5201 | 0.5244 | 0.4982 | 0.5244 | 0.5244 | +0.004 (+0.83%) | 124,708 |
| 26 Nov 2004 | MYR | 0.5069 | 0.5506 | 0.5069 | 0.5201 | 0.5201 | +0.013 (+2.60%) | 126,653 |
| 25 Nov 2004 | MYR | 0.5069 | 0.5069 | 0.5069 | 0.5069 | 0.5069 | 0.0 (0.0%) | 38,556 |
| 24 Nov 2004 | MYR | 0.5244 | 0.5244 | 0.5026 | 0.5069 | 0.5069 | -0.018 (-3.34%) | 27,802 |
| 23 Nov 2004 | MYR | 0.4764 | 0.5244 | 0.4764 | 0.5244 | 0.5244 | +0.018 (+3.45%) | 84,664 |
| 22 Nov 2004 | MYR | 0.4764 | 0.5069 | 0.4764 | 0.5069 | 0.5069 | -0.004 (-0.86%) | 1,258 |
| 19 Nov 2004 | MYR | 0.4851 | 0.5113 | 0.4851 | 0.5113 | 0.5113 | +0.004 (+0.87%) | 28,030 |
| 18 Nov 2004 | MYR | 0.5201 | 0.5201 | 0.4851 | 0.5069 | 0.5069 | -0.004 (-0.86%) | 13,500 |
| 17 Nov 2004 | MYR | 0.4807 | 0.5113 | 0.4807 | 0.5113 | 0.5113 | +0.004 (+0.87%) | 6,635 |
| 16 Nov 2004 | MYR | 0.5069 | 0.5069 | 0.5069 | 0.5069 | 0.5069 | 0.0 (0.0%) | 0 |
| 15 Nov 2004 | MYR | 0.5069 | 0.5069 | 0.5069 | 0.5069 | 0.5069 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | MYR | 0.5069 | 0.5069 | 0.5069 | 0.5069 | 0.5069 | 0.0 (0.0%) | 0 |
| 11 Nov 2004 | MYR | 0.5069 | 0.5069 | 0.5069 | 0.5069 | 0.5069 | 0.0 (0.0%) | 0 |
| 10 Nov 2004 | MYR | 0.4807 | 0.5069 | 0.4807 | 0.5069 | 0.5069 | -0.018 (-3.34%) | 7,551 |
| 9 Nov 2004 | MYR | 0.5069 | 0.5244 | 0.472 | 0.5244 | 0.5244 | +0.061 (+13.21%) | 41,302 |
| 8 Nov 2004 | MYR | 0.5069 | 0.5069 | 0.4632 | 0.4632 | 0.4632 | -0.057 (-10.94%) | 0 |
| 5 Nov 2004 | MYR | 0.5157 | 0.5201 | 0.4895 | 0.5201 | 0.5201 | -0.004 (-0.82%) | 59,379 |
| 4 Nov 2004 | MYR | 0.5157 | 0.5244 | 0.5069 | 0.5244 | 0.5244 | -0.018 (-3.23%) | 45,879 |
| 3 Nov 2004 | MYR | 0.5244 | 0.5419 | 0.5069 | 0.5419 | 0.5419 | 0.0 (0.0%) | 48,853 |
| 2 Nov 2004 | MYR | 0.5069 | 0.5419 | 0.5069 | 0.5419 | 0.5419 | -0.013 (-2.36%) | 1,487 |
| 1 Nov 2004 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | +0.009 (+1.59%) | 11,555 |
| 29 Oct 2004 | MYR | 0.5419 | 0.5506 | 0.5244 | 0.5463 | 0.5463 | -0.004 (-0.78%) | 27,458 |
| 28 Oct 2004 | MYR | 0.5506 | 0.5506 | 0.5332 | 0.5506 | 0.5506 | -0.004 (-0.79%) | 54,688 |
| 27 Oct 2004 | MYR | 0.5332 | 0.555 | 0.5288 | 0.555 | 0.555 | +0.018 (+3.26%) | 44,620 |
| 26 Oct 2004 | MYR | 0.5244 | 0.5419 | 0.5244 | 0.5375 | 0.5375 | -0.013 (-2.38%) | 5,835 |
| 25 Oct 2004 | MYR | 0.5594 | 0.5594 | 0.5244 | 0.5506 | 0.5506 | -0.009 (-1.57%) | 14,301 |
