| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2004 | MYR | 32 | 32 | 31.5 | 31.5 | 31.5 | -1 (-3.08%) | 246,700 |
| 5 Oct 2004 | MYR | 32 | 32.5 | 31.5 | 32.5 | 32.5 | 0.0 (0.0%) | 868,000 |
| 4 Oct 2004 | MYR | 31 | 32.5 | 31 | 32.5 | 32.5 | +2.5 (+8.33%) | 547,000 |
| 1 Oct 2004 | MYR | 30 | 30.5 | 30 | 30 | 30 | +0.5 (+1.69%) | 191,300 |
| 30 Sep 2004 | MYR | 30 | 31 | 29.5 | 29.5 | 29.5 | -0.5 (-1.67%) | 721,000 |
| 29 Sep 2004 | MYR | 28.5 | 30.5 | 28.5 | 30 | 30 | +1.5 (+5.26%) | 138,000 |
| 28 Sep 2004 | MYR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | -1 (-3.39%) | 53,900 |
| 27 Sep 2004 | MYR | 28 | 29.5 | 28 | 29.5 | 29.5 | +1.5 (+5.36%) | 33,000 |
| 24 Sep 2004 | MYR | 29 | 29 | 28 | 28 | 28 | 0.0 (0.0%) | 63,000 |
| 23 Sep 2004 | MYR | 29 | 29 | 28 | 28 | 28 | -0.5 (-1.75%) | 0 |
| 22 Sep 2004 | MYR | 29 | 29 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 61,000 |
| 21 Sep 2004 | MYR | 28 | 28.5 | 28 | 28.5 | 28.5 | 0.0 (0.0%) | 40,100 |
| 20 Sep 2004 | MYR | 28 | 28.5 | 28 | 28.5 | 28.5 | -0.5 (-1.72%) | 10,100 |
| 17 Sep 2004 | MYR | 28 | 30.5 | 28 | 29 | 29 | +1 (+3.57%) | 66,800 |
| 16 Sep 2004 | MYR | 28 | 29.5 | 28 | 28 | 28 | 0.0 (0.0%) | 90,000 |
| 15 Sep 2004 | MYR | 28.5 | 29.5 | 28 | 28 | 28 | -0.5 (-1.75%) | 10,400 |
| 14 Sep 2004 | MYR | 28.5 | 28.5 | 28.5 | 28.5 | 28.5 | +1 (+3.64%) | 20,000 |
| 13 Sep 2004 | MYR | 28 | 28.5 | 27.5 | 27.5 | 27.5 | 0.0 (0.0%) | 70,000 |
| 10 Sep 2004 | MYR | 28.5 | 29 | 27.5 | 27.5 | 27.5 | -1 (-3.51%) | 64,900 |
| 9 Sep 2004 | MYR | 28 | 28.5 | 28 | 28.5 | 28.5 | +0.5 (+1.79%) | 83,200 |
| 8 Sep 2004 | MYR | 28 | 28.5 | 28 | 28 | 28 | 0.0 (0.0%) | 114,000 |
| 7 Sep 2004 | MYR | 28 | 28 | 28 | 28 | 28 | 0.0 (0.0%) | 9,000 |
| 6 Sep 2004 | MYR | 28 | 28.5 | 26.5 | 28 | 28 | 0.0 (0.0%) | 27,100 |
| 3 Sep 2004 | MYR | 29 | 29 | 28 | 28 | 28 | -1 (-3.45%) | 55,000 |
| 2 Sep 2004 | MYR | 28 | 29 | 28 | 29 | 29 | +3 (+11.54%) | 22,100 |
| 1 Sep 2004 | MYR | 29 | 29.5 | 26 | 26 | 26 | -2 (-7.14%) | 22,700 |
| 31 Aug 2004 | MYR | 28 | 28 | 28 | 28 | 28 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 28 | 29.5 | 28 | 28 | 28 | -0.5 (-1.75%) | 16,600 |
| 27 Aug 2004 | MYR | 28.5 | 29.5 | 28.5 | 28.5 | 28.5 | -0.5 (-1.72%) | 37,700 |
| 26 Aug 2004 | MYR | 28 | 29.5 | 28 | 29 | 29 | +1 (+3.57%) | 53,800 |
