| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2004 | MYR | 46 | 46 | 45 | 45.5 | 45.5 | 0.0 (0.0%) | 238,200 |
| 26 Oct 2004 | MYR | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | -0.25 (-0.55%) | 290,700 |
| 25 Oct 2004 | MYR | 45.75 | 45.75 | 45.5 | 45.75 | 45.75 | 0.0 (0.0%) | 72,500 |
| 22 Oct 2004 | MYR | 45.5 | 46 | 45.5 | 45.75 | 45.75 | +1 (+2.23%) | 26,600 |
| 21 Oct 2004 | MYR | 44.75 | 46 | 44.75 | 44.75 | 44.75 | +0.25 (+0.56%) | 126,300 |
| 20 Oct 2004 | MYR | 44.75 | 44.75 | 44 | 44.5 | 44.5 | -0.5 (-1.11%) | 246,300 |
| 19 Oct 2004 | MYR | 45.25 | 45.25 | 45 | 45 | 45 | 0.0 (0.0%) | 72,200 |
| 18 Oct 2004 | MYR | 45.5 | 45.75 | 44.75 | 45 | 45 | -0.5 (-1.10%) | 101,200 |
| 15 Oct 2004 | MYR | 46 | 46 | 45.5 | 45.5 | 45.5 | -0.5 (-1.09%) | 228,200 |
| 14 Oct 2004 | MYR | 44.5 | 46 | 44.5 | 46 | 46 | +1.5 (+3.37%) | 175,800 |
| 13 Oct 2004 | MYR | 44.25 | 45 | 44 | 44.5 | 44.5 | 0.0 (0.0%) | 211,100 |
| 12 Oct 2004 | MYR | 44.5 | 44.5 | 44.25 | 44.5 | 44.5 | 0.0 (0.0%) | 20,500 |
| 11 Oct 2004 | MYR | 44.25 | 44.5 | 44.25 | 44.5 | 44.5 | +0.25 (+0.56%) | 133,800 |
| 8 Oct 2004 | MYR | 44.75 | 44.75 | 44 | 44.25 | 44.25 | 0.0 (0.0%) | 79,000 |
| 7 Oct 2004 | MYR | 44.25 | 44.5 | 44.25 | 44.25 | 44.25 | 0.0 (0.0%) | 89,100 |
| 6 Oct 2004 | MYR | 44.5 | 45 | 44.25 | 44.25 | 44.25 | -0.25 (-0.56%) | 389,100 |
| 5 Oct 2004 | MYR | 46.25 | 46.25 | 44 | 44.5 | 44.5 | -1.75 (-3.78%) | 661,900 |
| 4 Oct 2004 | MYR | 46.25 | 46.5 | 45.75 | 46.25 | 46.25 | 0.0 (0.0%) | 439,800 |
| 1 Oct 2004 | MYR | 46.25 | 46.25 | 46 | 46.25 | 46.25 | 0.0 (0.0%) | 242,100 |
| 30 Sep 2004 | MYR | 46.75 | 46.75 | 46 | 46.25 | 46.25 | -0.5 (-1.07%) | 955,600 |
| 29 Sep 2004 | MYR | 46.75 | 47 | 46.5 | 46.75 | 46.75 | -0.25 (-0.53%) | 785,700 |
| 28 Sep 2004 | MYR | 47.5 | 47.5 | 46.75 | 47 | 47 | -1 (-2.08%) | 746,200 |
| 27 Sep 2004 | MYR | 47.25 | 48 | 47.25 | 48 | 48 | +0.5 (+1.05%) | 77,300 |
| 24 Sep 2004 | MYR | 47.5 | 47.5 | 47.25 | 47.5 | 47.5 | 0.0 (0.0%) | 136,800 |
| 23 Sep 2004 | MYR | 47.5 | 47.5 | 47 | 47.5 | 47.5 | -0.25 (-0.52%) | 378,200 |
| 22 Sep 2004 | MYR | 47.25 | 47.75 | 47.25 | 47.75 | 47.75 | +0.5 (+1.06%) | 256,800 |
| 21 Sep 2004 | MYR | 47 | 47.25 | 47 | 47.25 | 47.25 | +0.25 (+0.53%) | 266,000 |
| 20 Sep 2004 | MYR | 47 | 47 | 47 | 47 | 47 | +0.5 (+1.08%) | 344,800 |
| 17 Sep 2004 | MYR | 47 | 47 | 46.5 | 46.5 | 46.5 | -0.75 (-1.59%) | 961,000 |
| 16 Sep 2004 | MYR | 47.75 | 47.75 | 46.75 | 47.25 | 47.25 | -0.5 (-1.05%) | 1,042,500 |
