| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2004 | MYR | 54.15 | 54.15 | 53.55 | 53.85 | 53.85 | -0.95 (-1.73%) | 500 |
| 3 Nov 2004 | MYR | 54.75 | 54.8 | 54.75 | 54.8 | 54.8 | +0.75 (+1.39%) | 74 |
| 2 Nov 2004 | MYR | 54 | 54.05 | 53.9 | 54.05 | 54.05 | +0.05 (+0.09%) | 200 |
| 1 Nov 2004 | MYR | 53.4 | 54 | 53.4 | 54 | 54 | +0.2 (+0.37%) | 20 |
| 29 Oct 2004 | MYR | 53.55 | 53.85 | 53.55 | 53.8 | 53.8 | +0.15 (+0.28%) | 400 |
| 28 Oct 2004 | MYR | 53.15 | 53.65 | 53.15 | 53.65 | 53.65 | +1.9 (+3.67%) | 200 |
| 27 Oct 2004 | MYR | 52.25 | 52.3 | 51.75 | 51.75 | 51.75 | -0.3 (-0.58%) | 500 |
| 26 Oct 2004 | MYR | 52.15 | 52.15 | 52 | 52.05 | 52.05 | +0.35 (+0.68%) | 200 |
| 25 Oct 2004 | MYR | 51.9 | 52.02 | 51.55 | 51.7 | 51.7 | -1.45 (-2.73%) | 400 |
| 22 Oct 2004 | MYR | 52.65 | 53.15 | 52.65 | 53.15 | 53.15 | +1.15 (+2.21%) | 100 |
| 21 Oct 2004 | MYR | 52.65 | 52.65 | 52 | 52 | 52 | -0.3 (-0.57%) | 200 |
| 20 Oct 2004 | MYR | 52.45 | 52.5 | 52.3 | 52.3 | 52.3 | -1.2 (-2.24%) | 100 |
| 19 Oct 2004 | MYR | 52.95 | 53.5 | 52.95 | 53.5 | 53.5 | +1 (+1.90%) | 300 |
| 18 Oct 2004 | MYR | 52.6 | 52.6 | 52.35 | 52.5 | 52.5 | -0.2 (-0.38%) | 200 |
| 15 Oct 2004 | MYR | 52.35 | 52.7 | 52.1 | 52.7 | 52.7 | -0.2 (-0.38%) | 600 |
| 14 Oct 2004 | MYR | 53.2 | 53.2 | 52.9 | 52.9 | 52.9 | -1.15 (-2.13%) | 200 |
| 13 Oct 2004 | MYR | 53.7 | 54.05 | 53.7 | 54.05 | 54.05 | +1.05 (+1.98%) | 200 |
| 12 Oct 2004 | MYR | 53.6 | 53.6 | 52.95 | 53 | 53 | -0.71 (-1.32%) | 1,400 |
| 11 Oct 2004 | MYR | 53.55 | 53.71 | 53.42 | 53.71 | 53.71 | +0.16 (+0.30%) | 100 |
| 8 Oct 2004 | MYR | 53.9 | 54.2 | 53.45 | 53.55 | 53.55 | -0.45 (-0.83%) | 900 |
| 7 Oct 2004 | MYR | 54.4 | 54.4 | 54 | 54 | 54 | -0.15 (-0.28%) | 600 |
| 6 Oct 2004 | MYR | 54.65 | 54.72 | 54.06 | 54.15 | 54.15 | -0.55 (-1.01%) | 500 |
| 5 Oct 2004 | MYR | 54.45 | 54.85 | 54.45 | 54.7 | 54.7 | +0.1 (+0.18%) | 2,600 |
| 4 Oct 2004 | MYR | 54.25 | 54.6 | 54.25 | 54.6 | 54.6 | +0.85 (+1.58%) | 300 |
| 1 Oct 2004 | MYR | 52.2 | 53.75 | 52.2 | 53.75 | 53.75 | +1.75 (+3.37%) | 1,300 |
| 30 Sep 2004 | MYR | 52.8 | 53.15 | 52 | 52 | 52 | -0.6 (-1.14%) | 600 |
| 29 Sep 2004 | MYR | 52.18 | 52.65 | 52.18 | 52.6 | 52.6 | +0.5 (+0.96%) | 500 |
| 28 Sep 2004 | MYR | 51.75 | 52.2 | 51.75 | 52.1 | 52.1 | +0.2 (+0.39%) | 500 |
| 27 Sep 2004 | MYR | 52.1 | 52.1 | 51.85 | 51.9 | 51.9 | -0.05 (-0.10%) | 200 |
| 24 Sep 2004 | MYR | 52 | 52 | 51.8 | 51.95 | 51.95 | -0.2 (-0.38%) | 700 |
