| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2004 | MYR | 31 | 31.5 | 31 | 31.5 | 31.5 | -1 (-3.08%) | 80,000 |
| 16 Nov 2004 | MYR | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
| 15 Nov 2004 | MYR | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | MYR | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
| 11 Nov 2004 | MYR | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
| 10 Nov 2004 | MYR | 32.5 | 33 | 31.5 | 32.5 | 32.5 | 0.0 (0.0%) | 957,500 |
| 9 Nov 2004 | MYR | 31.5 | 32.5 | 31.5 | 32.5 | 32.5 | +0.5 (+1.56%) | 67,600 |
| 8 Nov 2004 | MYR | 31.5 | 32 | 31.5 | 32 | 32 | -1 (-3.03%) | 121,000 |
| 5 Nov 2004 | MYR | 30.5 | 33 | 30.5 | 33 | 33 | +2 (+6.45%) | 375,000 |
| 4 Nov 2004 | MYR | 31 | 32.5 | 31 | 31 | 31 | 0.0 (0.0%) | 1,040,400 |
| 3 Nov 2004 | MYR | 30.5 | 31 | 30.5 | 31 | 31 | +1 (+3.33%) | 109,000 |
| 2 Nov 2004 | MYR | 30 | 30 | 28 | 30 | 30 | 0.0 (0.0%) | 119,000 |
| 1 Nov 2004 | MYR | 30.5 | 30.5 | 30 | 30 | 30 | 0.0 (0.0%) | 40,100 |
| 29 Oct 2004 | MYR | 30 | 30.5 | 30 | 30 | 30 | -1 (-3.23%) | 37,000 |
| 28 Oct 2004 | MYR | 31 | 31 | 31 | 31 | 31 | +0.5 (+1.64%) | 40,000 |
| 27 Oct 2004 | MYR | 31 | 31 | 30.5 | 30.5 | 30.5 | -1 (-3.17%) | 38,000 |
| 26 Oct 2004 | MYR | 29 | 31.5 | 29 | 31.5 | 31.5 | +1.5 (+5%) | 921,200 |
| 25 Oct 2004 | MYR | 30.5 | 30.5 | 30 | 30 | 30 | -0.5 (-1.64%) | 66,000 |
| 22 Oct 2004 | MYR | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | -0.5 (-1.61%) | 41,000 |
| 21 Oct 2004 | MYR | 30.5 | 31 | 30 | 31 | 31 | -1 (-3.13%) | 31,000 |
| 20 Oct 2004 | MYR | 30.5 | 32 | 30.5 | 32 | 32 | +1 (+3.23%) | 592,000 |
| 19 Oct 2004 | MYR | 30 | 31 | 30 | 31 | 31 | +0.5 (+1.64%) | 285,000 |
| 18 Oct 2004 | MYR | 31 | 31 | 30.5 | 30.5 | 30.5 | -0.5 (-1.61%) | 126,000 |
| 15 Oct 2004 | MYR | 31 | 31 | 31 | 31 | 31 | 0.0 (0.0%) | 40,000 |
| 14 Oct 2004 | MYR | 30 | 31 | 30 | 31 | 31 | +0.5 (+1.64%) | 339,500 |
| 13 Oct 2004 | MYR | 30 | 30.5 | 30 | 30.5 | 30.5 | +0.5 (+1.67%) | 89,000 |
| 12 Oct 2004 | MYR | 30.5 | 30.5 | 30 | 30 | 30 | -0.5 (-1.64%) | 96,000 |
| 11 Oct 2004 | MYR | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 199,500 |
| 8 Oct 2004 | MYR | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | -0.5 (-1.61%) | 125,800 |
| 7 Oct 2004 | MYR | 32 | 32 | 31 | 31 | 31 | -0.5 (-1.59%) | 153,000 |
