| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2005 | MYR | 48 | 48 | 47.75 | 48 | 48 | 0.0 (0.0%) | 131,600 |
| 18 Jan 2005 | MYR | 47.5 | 48 | 47.5 | 48 | 48 | +0.25 (+0.52%) | 104,700 |
| 17 Jan 2005 | MYR | 47.75 | 48 | 47.75 | 47.75 | 47.75 | -0.25 (-0.52%) | 75,200 |
| 14 Jan 2005 | MYR | 47.75 | 48 | 47.75 | 48 | 48 | 0.0 (0.0%) | 285,400 |
| 13 Jan 2005 | MYR | 47.75 | 48 | 47.75 | 48 | 48 | +0.25 (+0.52%) | 378,600 |
| 12 Jan 2005 | MYR | 47.5 | 47.75 | 47.5 | 47.75 | 47.75 | +0.25 (+0.53%) | 344,600 |
| 11 Jan 2005 | MYR | 47 | 47.75 | 47 | 47.5 | 47.5 | +0.25 (+0.53%) | 410,100 |
| 10 Jan 2005 | MYR | 47 | 47.25 | 47 | 47.25 | 47.25 | +0.25 (+0.53%) | 323,000 |
| 7 Jan 2005 | MYR | 46.5 | 47 | 46.5 | 47 | 47 | +0.75 (+1.62%) | 303,900 |
| 6 Jan 2005 | MYR | 45.75 | 46.75 | 45.75 | 46.25 | 46.25 | +0.5 (+1.09%) | 310,500 |
| 5 Jan 2005 | MYR | 45.75 | 45.75 | 45.5 | 45.75 | 45.75 | 0.0 (0.0%) | 437,300 |
| 4 Jan 2005 | MYR | 45.5 | 45.75 | 45.5 | 45.75 | 45.75 | 0.0 (0.0%) | 160,700 |
| 3 Jan 2005 | MYR | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.0 (0.0%) | 220,600 |
| 31 Dec 2004 | MYR | 46 | 46.5 | 45 | 45.75 | 45.75 | -0.25 (-0.54%) | 414,500 |
| 30 Dec 2004 | MYR | 46 | 46 | 46 | 46 | 46 | 0.0 (0.0%) | 203,100 |
| 29 Dec 2004 | MYR | 45.25 | 46.75 | 45.25 | 46 | 46 | +0.75 (+1.66%) | 255,600 |
| 28 Dec 2004 | MYR | 44.75 | 45.25 | 44.75 | 45.25 | 45.25 | +0.5 (+1.12%) | 184,500 |
| 27 Dec 2004 | MYR | 45 | 45 | 44.5 | 44.75 | 44.75 | 0.0 (0.0%) | 124,700 |
| 24 Dec 2004 | MYR | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.25 (-0.56%) | 27,700 |
| 23 Dec 2004 | MYR | 45 | 45 | 44.75 | 45 | 45 | +0.5 (+1.12%) | 381,800 |
| 22 Dec 2004 | MYR | 45.25 | 45.25 | 44.5 | 44.5 | 44.5 | -0.75 (-1.66%) | 175,700 |
| 21 Dec 2004 | MYR | 46 | 46 | 45 | 45.25 | 45.25 | -0.5 (-1.09%) | 210,600 |
| 20 Dec 2004 | MYR | 45 | 46 | 45 | 45.75 | 45.75 | +1 (+2.23%) | 250,700 |
| 17 Dec 2004 | MYR | 45 | 45 | 44.75 | 44.75 | 44.75 | 0.0 (0.0%) | 270,200 |
| 16 Dec 2004 | MYR | 45 | 45 | 44.75 | 44.75 | 44.75 | -0.25 (-0.56%) | 201,800 |
| 15 Dec 2004 | MYR | 44 | 45 | 44 | 45 | 45 | +1 (+2.27%) | 403,400 |
| 14 Dec 2004 | MYR | 44.25 | 44.5 | 44 | 44 | 44 | -0.5 (-1.12%) | 468,000 |
| 13 Dec 2004 | MYR | 44.75 | 44.75 | 44.5 | 44.5 | 44.5 | 0.0 (0.0%) | 22,200 |
| 10 Dec 2004 | MYR | 44.75 | 44.75 | 44 | 44.5 | 44.5 | -0.5 (-1.11%) | 113,700 |
| 9 Dec 2004 | MYR | 45 | 45 | 44.75 | 45 | 45 | 0.0 (0.0%) | 306,200 |
