| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2005 | MYR | 1.76 | 1.76 | 1.6 | 1.64 | 1.64 | -0.08 (-4.65%) | 31,150 |
| 31 Jan 2005 | MYR | 1.68 | 1.72 | 1.64 | 1.72 | 1.72 | 0.0 (0.0%) | 18,375 |
| 28 Jan 2005 | MYR | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 20,250 |
| 27 Jan 2005 | MYR | 1.84 | 1.88 | 1.76 | 1.76 | 1.76 | -0.08 (-4.35%) | 37,512 |
| 26 Jan 2005 | MYR | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 48,112 |
| 25 Jan 2005 | MYR | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -0.12 (-6.12%) | 26,625 |
| 24 Jan 2005 | MYR | 2 | 2 | 1.88 | 1.96 | 1.96 | -0.04 (-2%) | 43,700 |
| 20 Jan 2005 | MYR | 2 | 2 | 1.92 | 2 | 2 | +0.08 (+4.17%) | 70,875 |
| 19 Jan 2005 | MYR | 2.04 | 2.04 | 1.92 | 1.92 | 1.92 | -0.12 (-5.88%) | 49,875 |
| 18 Jan 2005 | MYR | 2.12 | 2.12 | 2 | 2.04 | 2.04 | -0.08 (-3.77%) | 48,012 |
| 17 Jan 2005 | MYR | 2.12 | 2.24 | 2.08 | 2.12 | 2.12 | +0.04 (+1.92%) | 167,825 |
| 14 Jan 2005 | MYR | 1.92 | 2.16 | 1.92 | 2.08 | 2.08 | +0.08 (+4%) | 238,550 |
| 13 Jan 2005 | MYR | 1.96 | 2 | 1.92 | 2 | 2 | +0.04 (+2.04%) | 36,037 |
| 12 Jan 2005 | MYR | 2.04 | 2.12 | 1.92 | 1.96 | 1.96 | -0.08 (-3.92%) | 67,487 |
| 11 Jan 2005 | MYR | 1.96 | 2.16 | 1.96 | 2.04 | 2.04 | 0.0 (0.0%) | 162,725 |
| 10 Jan 2005 | MYR | 1.84 | 2.12 | 1.84 | 2.04 | 2.04 | +0.12 (+6.25%) | 79,725 |
| 7 Jan 2005 | MYR | 1.96 | 1.96 | 1.84 | 1.92 | 1.92 | -0.04 (-2.04%) | 48,387 |
| 6 Jan 2005 | MYR | 1.68 | 1.96 | 1.68 | 1.96 | 1.96 | +0.24 (+13.95%) | 136,450 |
| 5 Jan 2005 | MYR | 1.68 | 1.72 | 1.64 | 1.72 | 1.72 | +0.04 (+2.38%) | 39,625 |
| 4 Jan 2005 | MYR | 1.68 | 1.68 | 1.6 | 1.68 | 1.68 | 0.0 (0.0%) | 24,612 |
| 3 Jan 2005 | MYR | 1.68 | 1.68 | 1.6 | 1.68 | 1.68 | 0.0 (0.0%) | 8,887 |
| 31 Dec 2004 | MYR | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -0.08 (-4.55%) | 50,687 |
| 30 Dec 2004 | MYR | 1.64 | 1.76 | 1.6 | 1.76 | 1.76 | +0.12 (+7.32%) | 43,387 |
| 29 Dec 2004 | MYR | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | +0.04 (+2.50%) | 24,262 |
| 28 Dec 2004 | MYR | 1.56 | 1.64 | 1.56 | 1.6 | 1.6 | -0.04 (-2.44%) | 26,362 |
| 27 Dec 2004 | MYR | 1.6 | 1.64 | 1.56 | 1.64 | 1.64 | 0.0 (0.0%) | 52,512 |
| 24 Dec 2004 | MYR | 1.6 | 1.76 | 1.56 | 1.64 | 1.64 | +0.04 (+2.50%) | 80,962 |
| 23 Dec 2004 | MYR | 1.56 | 1.64 | 1.56 | 1.6 | 1.6 | +0.08 (+5.26%) | 47,112 |
| 22 Dec 2004 | MYR | 1.6 | 1.64 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 67,600 |
| 21 Dec 2004 | MYR | 1.76 | 1.76 | 1.48 | 1.6 | 1.6 | -0.12 (-6.98%) | 156,500 |
