| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | MYR | 1.8 | 1.96 | 1.72 | 1.72 | 1.72 | -0.08 (-4.44%) | 70,225 |
| 17 Dec 2004 | MYR | 1.8 | 1.84 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 77,375 |
| 16 Dec 2004 | MYR | 2.08 | 2.08 | 1.8 | 1.8 | 1.8 | -0.28 (-13.46%) | 64,925 |
| 15 Dec 2004 | MYR | 1.92 | 2.16 | 1.84 | 2.08 | 2.08 | +0.2 (+10.64%) | 146,650 |
| 14 Dec 2004 | MYR | 1.8 | 1.88 | 1.64 | 1.88 | 1.88 | +0.12 (+6.82%) | 83,700 |
| 13 Dec 2004 | MYR | 1.96 | 2.08 | 1.76 | 1.76 | 1.76 | -0.2 (-10.20%) | 73,550 |
| 10 Dec 2004 | MYR | 2.08 | 2.16 | 1.84 | 1.96 | 1.96 | -0.12 (-5.77%) | 134,150 |
| 9 Dec 2004 | MYR | 2.08 | 2.32 | 2.04 | 2.08 | 2.08 | 0.0 (0.0%) | 136,550 |
| 8 Dec 2004 | MYR | 2.28 | 2.28 | 1.92 | 2.08 | 2.08 | -0.16 (-7.14%) | 176,775 |
| 7 Dec 2004 | MYR | 2.4 | 2.56 | 2.2 | 2.24 | 2.24 | -0.36 (-13.85%) | 172,187 |
| 6 Dec 2004 | MYR | 2.24 | 2.88 | 2.12 | 2.6 | 2.6 | +0.52 (+25%) | 465,912 |
| 3 Dec 2004 | MYR | 1.6 | 2.08 | 1.6 | 2.08 | 2.08 | +0.52 (+33.33%) | 521,700 |
| 2 Dec 2004 | MYR | 1.52 | 1.68 | 1.48 | 1.56 | 1.56 | +0.12 (+8.33%) | 139,312 |
| 1 Dec 2004 | MYR | 1.48 | 1.64 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 57,125 |
| 30 Nov 2004 | MYR | 1.48 | 1.48 | 1.36 | 1.44 | 1.44 | 0.0 (0.0%) | 46,950 |
| 29 Nov 2004 | MYR | 1.48 | 1.48 | 1.36 | 1.44 | 1.44 | -0.08 (-5.26%) | 30,650 |
| 26 Nov 2004 | MYR | 1.52 | 1.56 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 65,637 |
| 25 Nov 2004 | MYR | 1.56 | 1.6 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 29,062 |
| 24 Nov 2004 | MYR | 1.68 | 1.84 | 1.4 | 1.52 | 1.52 | -0.04 (-2.56%) | 120,150 |
| 23 Nov 2004 | MYR | 1.24 | 1.6 | 1.24 | 1.56 | 1.56 | +0.36 (+30.00%) | 157,087 |
| 22 Nov 2004 | MYR | 1.16 | 1.28 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 33,237 |
| 19 Nov 2004 | MYR | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 28,125 |
| 18 Nov 2004 | MYR | 1.28 | 1.32 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 86,500 |
| 17 Nov 2004 | MYR | 1.16 | 1.28 | 1.12 | 1.24 | 1.24 | +0.12 (+10.71%) | 98,287 |
| 16 Nov 2004 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
| 15 Nov 2004 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
| 11 Nov 2004 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
| 10 Nov 2004 | MYR | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 12,375 |
| 9 Nov 2004 | MYR | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | +0.04 (+3.70%) | 10,525 |
