| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | MYR | 44.75 | 45.25 | 44.75 | 45 | 45 | 0.0 (0.0%) | 548,900 |
| 7 Dec 2004 | MYR | 44.5 | 45 | 44.25 | 45 | 45 | +0.5 (+1.12%) | 191,400 |
| 6 Dec 2004 | MYR | 45 | 45 | 44.5 | 44.5 | 44.5 | -0.25 (-0.56%) | 973,600 |
| 3 Dec 2004 | MYR | 44.75 | 44.75 | 44.5 | 44.75 | 44.75 | 0.0 (0.0%) | 153,400 |
| 2 Dec 2004 | MYR | 44.25 | 45 | 44.25 | 44.75 | 44.75 | +0.75 (+1.70%) | 245,400 |
| 1 Dec 2004 | MYR | 44.25 | 44.25 | 43.75 | 44 | 44 | -0.25 (-0.56%) | 472,700 |
| 30 Nov 2004 | MYR | 44.5 | 44.5 | 44.25 | 44.25 | 44.25 | -0.25 (-0.56%) | 511,400 |
| 29 Nov 2004 | MYR | 44.5 | 44.75 | 44 | 44.5 | 44.5 | +0.25 (+0.56%) | 295,200 |
| 26 Nov 2004 | MYR | 44.5 | 44.75 | 44.25 | 44.25 | 44.25 | -0.5 (-1.12%) | 807,900 |
| 25 Nov 2004 | MYR | 44.5 | 44.75 | 44.5 | 44.75 | 44.75 | 0.0 (0.0%) | 214,000 |
| 24 Nov 2004 | MYR | 44.75 | 45 | 44.5 | 44.75 | 44.75 | 0.0 (0.0%) | 192,400 |
| 23 Nov 2004 | MYR | 44.75 | 45 | 44.5 | 44.75 | 44.75 | +0.25 (+0.56%) | 866,700 |
| 22 Nov 2004 | MYR | 44.5 | 44.75 | 44.5 | 44.5 | 44.5 | 0.0 (0.0%) | 324,100 |
| 19 Nov 2004 | MYR | 44.75 | 44.75 | 44.5 | 44.5 | 44.5 | -0.5 (-1.11%) | 141,400 |
| 18 Nov 2004 | MYR | 45 | 45 | 44.5 | 45 | 45 | 0.0 (0.0%) | 753,000 |
| 17 Nov 2004 | MYR | 44.5 | 45.25 | 44.5 | 45 | 45 | +0.5 (+1.12%) | 2,254,500 |
| 16 Nov 2004 | MYR | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 0.0 (0.0%) | 0 |
| 15 Nov 2004 | MYR | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | MYR | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 0.0 (0.0%) | 0 |
| 11 Nov 2004 | MYR | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 0.0 (0.0%) | 0 |
| 10 Nov 2004 | MYR | 44.75 | 44.75 | 44.5 | 44.5 | 44.5 | -0.25 (-0.56%) | 360,300 |
| 9 Nov 2004 | MYR | 45 | 45 | 44.75 | 44.75 | 44.75 | 0.0 (0.0%) | 603,200 |
| 8 Nov 2004 | MYR | 45 | 45 | 44.75 | 44.75 | 44.75 | -0.25 (-0.56%) | 348,300 |
| 5 Nov 2004 | MYR | 44.75 | 45.5 | 44.75 | 45 | 45 | +0.25 (+0.56%) | 231,700 |
| 4 Nov 2004 | MYR | 44.75 | 44.75 | 44.5 | 44.75 | 44.75 | 0.0 (0.0%) | 271,400 |
| 3 Nov 2004 | MYR | 45.5 | 45.5 | 44.5 | 44.75 | 44.75 | -0.25 (-0.56%) | 620,700 |
| 2 Nov 2004 | MYR | 45.75 | 45.75 | 45 | 45 | 45 | -0.5 (-1.10%) | 93,300 |
| 1 Nov 2004 | MYR | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 0.0 (0.0%) | 221,600 |
| 29 Oct 2004 | MYR | 45.75 | 46 | 45.5 | 45.5 | 45.5 | 0.0 (0.0%) | 37,700 |
| 28 Oct 2004 | MYR | 45.5 | 45.75 | 45.5 | 45.5 | 45.5 | 0.0 (0.0%) | 34,800 |
