| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2004 | MYR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 1.95 | 1.95 | 1.89 | 1.94 | 1.94 | -0.01 (-0.51%) | 91,400 |
| 27 Aug 2004 | MYR | 1.97 | 1.98 | 1.9 | 1.95 | 1.95 | -0.02 (-1.02%) | 112,600 |
| 26 Aug 2004 | MYR | 1.96 | 2.02 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 313,600 |
| 25 Aug 2004 | MYR | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 121,700 |
| 24 Aug 2004 | MYR | 1.98 | 1.98 | 1.39 | 1.96 | 1.96 | -0.02 (-1.01%) | 166,000 |
| 23 Aug 2004 | MYR | 1.98 | 2.02 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 22,500 |
| 20 Aug 2004 | MYR | 1.99 | 2 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 30,000 |
| 19 Aug 2004 | MYR | 2 | 2 | 1.95 | 1.99 | 1.99 | -0.01 (-0.50%) | 141,300 |
| 18 Aug 2004 | MYR | 2.02 | 2.03 | 1.95 | 2 | 2 | -0.02 (-0.99%) | 143,300 |
| 17 Aug 2004 | MYR | 2.01 | 2.04 | 1.96 | 2.02 | 2.02 | +0.01 (+0.50%) | 62,200 |
| 16 Aug 2004 | MYR | 2.07 | 2.08 | 1.98 | 2.01 | 2.01 | -0.07 (-3.37%) | 127,100 |
| 13 Aug 2004 | MYR | 2.04 | 2.08 | 1.92 | 2.08 | 2.08 | +0.03 (+1.46%) | 774,000 |
| 12 Aug 2004 | MYR | 2.14 | 2.14 | 2.04 | 2.05 | 2.05 | -0.09 (-4.21%) | 176,000 |
| 11 Aug 2004 | MYR | 2.16 | 2.18 | 2.08 | 2.14 | 2.14 | -0.02 (-0.93%) | 344,300 |
| 10 Aug 2004 | MYR | 2.17 | 2.21 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 149,200 |
| 9 Aug 2004 | MYR | 2.26 | 2.26 | 2.16 | 2.17 | 2.17 | -0.09 (-3.98%) | 113,300 |
| 6 Aug 2004 | MYR | 2.3 | 2.3 | 2.25 | 2.26 | 2.26 | -0.04 (-1.74%) | 175,600 |
| 5 Aug 2004 | MYR | 2.3 | 2.31 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 24,900 |
| 4 Aug 2004 | MYR | 2.3 | 2.32 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 97,600 |
| 3 Aug 2004 | MYR | 2.33 | 2.33 | 2.27 | 2.3 | 2.3 | -0.03 (-1.29%) | 40,100 |
| 2 Aug 2004 | MYR | 2.36 | 2.36 | 2.29 | 2.33 | 2.33 | -0.03 (-1.27%) | 47,000 |
| 30 Jul 2004 | MYR | 2.36 | 2.36 | 2.29 | 2.36 | 2.36 | 0.0 (0.0%) | 164,900 |
| 29 Jul 2004 | MYR | 2.37 | 2.37 | 2.32 | 2.36 | 2.36 | -0.01 (-0.42%) | 39,900 |
| 28 Jul 2004 | MYR | 2.37 | 2.4 | 2.34 | 2.37 | 2.37 | 0.0 (0.0%) | 278,100 |
| 27 Jul 2004 | MYR | 2.37 | 2.4 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 30,000 |
| 26 Jul 2004 | MYR | 2.37 | 2.4 | 2.33 | 2.37 | 2.37 | 0.0 (0.0%) | 45,800 |
| 23 Jul 2004 | MYR | 2.37 | 2.37 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 24,300 |
| 22 Jul 2004 | MYR | 2.38 | 2.38 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 34,400 |
| 21 Jul 2004 | MYR | 2.38 | 2.39 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 36,300 |
