| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | MYR | 45.25 | 45.5 | 45.25 | 45.5 | 45.5 | 0.0 (0.0%) | 18,700 |
| 8 Mar 2005 | MYR | 45.25 | 45.5 | 45 | 45.5 | 45.5 | +0.25 (+0.55%) | 233,900 |
| 7 Mar 2005 | MYR | 45 | 45.25 | 45 | 45.25 | 45.25 | +0.25 (+0.56%) | 431,900 |
| 4 Mar 2005 | MYR | 44.75 | 45 | 44.75 | 45 | 45 | +0.25 (+0.56%) | 581,300 |
| 3 Mar 2005 | MYR | 44.75 | 45 | 44.5 | 44.75 | 44.75 | 0.0 (0.0%) | 340,100 |
| 2 Mar 2005 | MYR | 45 | 45 | 44.25 | 44.75 | 44.75 | -0.5 (-1.10%) | 898,200 |
| 1 Mar 2005 | MYR | 45.5 | 45.5 | 45.25 | 45.25 | 45.25 | -0.5 (-1.09%) | 977,300 |
| 28 Feb 2005 | MYR | 46.5 | 46.75 | 45.25 | 45.75 | 45.75 | -0.75 (-1.61%) | 387,800 |
| 25 Feb 2005 | MYR | 47.25 | 47.25 | 46.5 | 46.5 | 46.5 | -0.5 (-1.06%) | 121,800 |
| 24 Feb 2005 | MYR | 47.25 | 47.25 | 46.75 | 47 | 47 | -0.25 (-0.53%) | 256,800 |
| 23 Feb 2005 | MYR | 46.75 | 47.25 | 46.75 | 47.25 | 47.25 | +0.25 (+0.53%) | 89,200 |
| 22 Feb 2005 | MYR | 47.5 | 47.5 | 46.75 | 47 | 47 | -0.25 (-0.53%) | 240,500 |
| 21 Feb 2005 | MYR | 47.75 | 47.75 | 47.25 | 47.25 | 47.25 | -0.5 (-1.05%) | 309,000 |
| 18 Feb 2005 | MYR | 47.75 | 48 | 47.75 | 47.75 | 47.75 | -0.25 (-0.52%) | 192,600 |
| 17 Feb 2005 | MYR | 47.75 | 48 | 47.75 | 48 | 48 | +0.25 (+0.52%) | 250,800 |
| 16 Feb 2005 | MYR | 49 | 49 | 47.5 | 47.75 | 47.75 | -0.75 (-1.55%) | 152,400 |
| 15 Feb 2005 | MYR | 48 | 48.75 | 47.5 | 48.5 | 48.5 | 0.0 (0.0%) | 366,900 |
| 14 Feb 2005 | MYR | 48.25 | 48.5 | 48.25 | 48.5 | 48.5 | +0.25 (+0.52%) | 331,300 |
| 8 Feb 2005 | MYR | 47.75 | 48.25 | 47.75 | 48.25 | 48.25 | +0.5 (+1.05%) | 106,700 |
| 7 Feb 2005 | MYR | 48 | 48.75 | 47.5 | 47.75 | 47.75 | +0.5 (+1.06%) | 361,800 |
| 4 Feb 2005 | MYR | 47.5 | 47.5 | 47.25 | 47.25 | 47.25 | -0.25 (-0.53%) | 352,500 |
| 3 Feb 2005 | MYR | 47.25 | 47.5 | 47.25 | 47.5 | 47.5 | +0.25 (+0.53%) | 346,800 |
| 2 Feb 2005 | MYR | 47.5 | 47.5 | 47.25 | 47.25 | 47.25 | -0.25 (-0.53%) | 415,400 |
| 31 Jan 2005 | MYR | 47.5 | 47.5 | 47.25 | 47.5 | 47.5 | 0.0 (0.0%) | 287,500 |
| 28 Jan 2005 | MYR | 47.5 | 47.75 | 47.5 | 47.5 | 47.5 | 0.0 (0.0%) | 110,600 |
| 27 Jan 2005 | MYR | 47.5 | 47.5 | 47.25 | 47.5 | 47.5 | +0.25 (+0.53%) | 132,600 |
| 26 Jan 2005 | MYR | 47.5 | 48 | 47.25 | 47.25 | 47.25 | -0.25 (-0.53%) | 21,000 |
| 25 Jan 2005 | MYR | 47.75 | 47.75 | 47.5 | 47.5 | 47.5 | -0.25 (-0.52%) | 165,200 |
| 24 Jan 2005 | MYR | 47.75 | 47.75 | 47.25 | 47.75 | 47.75 | +0.25 (+0.53%) | 82,600 |
| 20 Jan 2005 | MYR | 47.75 | 47.75 | 47.5 | 47.5 | 47.5 | -0.5 (-1.04%) | 242,600 |
