| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2005 | MYR | 1.4257 | 1.4455 | 1.4059 | 1.4455 | 1.4455 | +0.04 (+2.82%) | 203,212 |
| 4 Jan 2005 | MYR | 1.4455 | 1.4753 | 1.4059 | 1.4059 | 1.4059 | -0.02 (-1.39%) | 904,455 |
| 3 Jan 2005 | MYR | 1.4555 | 1.4555 | 1.4257 | 1.4257 | 1.4257 | -0.03 (-2.05%) | 37,370 |
| 31 Dec 2004 | MYR | 1.4455 | 1.505 | 1.4158 | 1.4555 | 1.4555 | +0.01 (+0.69%) | 657,308 |
| 30 Dec 2004 | MYR | 1.3663 | 1.4555 | 1.3663 | 1.4455 | 1.4455 | +0.069 (+5.04%) | 312,898 |
| 29 Dec 2004 | MYR | 1.3762 | 1.3861 | 1.3663 | 1.3762 | 1.3762 | +0.01 (+0.72%) | 36,360 |
| 28 Dec 2004 | MYR | 1.3762 | 1.3762 | 1.3663 | 1.3663 | 1.3663 | -0.02 (-1.43%) | 22,422 |
| 27 Dec 2004 | MYR | 1.3564 | 1.3861 | 1.3564 | 1.3861 | 1.3861 | 0.0 (0.0%) | 15,150 |
| 24 Dec 2004 | MYR | 1.3564 | 1.3861 | 1.3564 | 1.3861 | 1.3861 | +0.03 (+2.19%) | 84,032 |
| 23 Dec 2004 | MYR | 1.3465 | 1.3564 | 1.3366 | 1.3564 | 1.3564 | +0.01 (+0.74%) | 87,264 |
| 22 Dec 2004 | MYR | 1.3663 | 1.3663 | 1.3465 | 1.3465 | 1.3465 | -0.01 (-0.73%) | 40,905 |
| 21 Dec 2004 | MYR | 1.3663 | 1.3663 | 1.3465 | 1.3564 | 1.3564 | -0.01 (-0.72%) | 82,820 |
| 20 Dec 2004 | MYR | 1.3663 | 1.3762 | 1.3564 | 1.3663 | 1.3663 | 0.0 (0.0%) | 56,055 |
| 17 Dec 2004 | MYR | 1.3465 | 1.3762 | 1.3465 | 1.3663 | 1.3663 | +0.03 (+2.22%) | 71,710 |
| 16 Dec 2004 | MYR | 1.3564 | 1.3564 | 1.3366 | 1.3366 | 1.3366 | -0.03 (-2.17%) | 40,602 |
| 15 Dec 2004 | MYR | 1.3663 | 1.3861 | 1.3564 | 1.3663 | 1.3663 | +0.01 (+0.73%) | 122,210 |
| 14 Dec 2004 | MYR | 1.3366 | 1.3564 | 1.3168 | 1.3564 | 1.3564 | -0.01 (-0.72%) | 112,110 |
| 13 Dec 2004 | MYR | 1.3465 | 1.3762 | 1.3465 | 1.3663 | 1.3663 | -0.01 (-0.72%) | 81,305 |
| 10 Dec 2004 | MYR | 1.4158 | 1.4158 | 1.0495 | 1.3762 | 1.3762 | -0.04 (-2.80%) | 474,700 |
| 9 Dec 2004 | MYR | 1.4455 | 1.4455 | 1.396 | 1.4158 | 1.4158 | -0.05 (-3.38%) | 163,519 |
| 8 Dec 2004 | MYR | 1.4356 | 1.4753 | 1.4356 | 1.4654 | 1.4654 | +0.03 (+2.08%) | 445,208 |
| 7 Dec 2004 | MYR | 1.4555 | 1.4555 | 1.4356 | 1.4356 | 1.4356 | -0.02 (-1.37%) | 376,124 |
| 6 Dec 2004 | MYR | 1.4654 | 1.4753 | 1.4555 | 1.4555 | 1.4555 | -0.01 (-0.68%) | 406,525 |
| 3 Dec 2004 | MYR | 1.4555 | 1.4852 | 1.4455 | 1.4654 | 1.4654 | +0.01 (+0.68%) | 494,092 |
| 2 Dec 2004 | MYR | 1.396 | 1.4654 | 1.396 | 1.4555 | 1.4555 | +0.079 (+5.76%) | 541,966 |
| 1 Dec 2004 | MYR | 1.4356 | 1.4356 | 1.3762 | 1.3762 | 1.3762 | -0.03 (-2.11%) | 584,790 |
| 30 Nov 2004 | MYR | 1.4753 | 1.4852 | 1.3762 | 1.4059 | 1.4059 | -0.03 (-2.07%) | 1,216,343 |
| 29 Nov 2004 | MYR | 1.4555 | 1.4555 | 1.4158 | 1.4356 | 1.4356 | 0.0 (0.0%) | 274,417 |
| 26 Nov 2004 | MYR | 1.396 | 1.4555 | 1.396 | 1.4356 | 1.4356 | +0.05 (+3.57%) | 560,449 |
| 25 Nov 2004 | MYR | 1.4158 | 1.4158 | 1.3861 | 1.3861 | 1.3861 | -0.03 (-2.10%) | 266,337 |
