| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2004 | MYR | 1.04 | 1.056 | 1.024 | 1.048 | 1.048 | -0.008 (-0.76%) | 15,750 |
| 3 Aug 2004 | MYR | 1.064 | 1.064 | 1.056 | 1.056 | 1.056 | -0.008 (-0.75%) | 12,875 |
| 2 Aug 2004 | MYR | 1.104 | 1.12 | 1.064 | 1.064 | 1.064 | -0.04 (-3.62%) | 28,125 |
| 30 Jul 2004 | MYR | 1.088 | 1.112 | 1.064 | 1.104 | 1.104 | +0.016 (+1.47%) | 66,375 |
| 29 Jul 2004 | MYR | 1.112 | 1.112 | 1.088 | 1.088 | 1.088 | -0.024 (-2.16%) | 47,875 |
| 28 Jul 2004 | MYR | 1.112 | 1.16 | 1.112 | 1.112 | 1.112 | +0.008 (+0.72%) | 52,250 |
| 27 Jul 2004 | MYR | 1.112 | 1.112 | 1.104 | 1.104 | 1.104 | 0.0 (0.0%) | 13,125 |
| 26 Jul 2004 | MYR | 1.112 | 1.192 | 1.104 | 1.104 | 1.104 | +0.008 (+0.73%) | 65,250 |
| 23 Jul 2004 | MYR | 1.088 | 1.096 | 1.088 | 1.096 | 1.096 | -0.024 (-2.14%) | 11,250 |
| 22 Jul 2004 | MYR | 1.104 | 1.12 | 1.088 | 1.12 | 1.12 | +0.016 (+1.45%) | 25,375 |
| 21 Jul 2004 | MYR | 1.096 | 1.104 | 1.088 | 1.104 | 1.104 | +0.016 (+1.47%) | 12,125 |
| 20 Jul 2004 | MYR | 1.088 | 1.088 | 1.088 | 1.088 | 1.088 | 0.0 (0.0%) | 15,250 |
| 19 Jul 2004 | MYR | 1.08 | 1.088 | 1.08 | 1.088 | 1.088 | -0.032 (-2.86%) | 3,750 |
| 16 Jul 2004 | MYR | 1.096 | 1.12 | 1.096 | 1.12 | 1.12 | +0.032 (+2.94%) | 37,500 |
| 15 Jul 2004 | MYR | 1.104 | 1.104 | 1.08 | 1.088 | 1.088 | +0.008 (+0.74%) | 28,750 |
| 14 Jul 2004 | MYR | 1.088 | 1.088 | 1.08 | 1.08 | 1.08 | -0.008 (-0.74%) | 3,750 |
| 13 Jul 2004 | MYR | 1.088 | 1.136 | 1.088 | 1.088 | 1.088 | +0.008 (+0.74%) | 26,250 |
| 12 Jul 2004 | MYR | 1.136 | 1.136 | 1.08 | 1.08 | 1.08 | -0.024 (-2.17%) | 36,375 |
| 9 Jul 2004 | MYR | 1.112 | 1.112 | 1.104 | 1.104 | 1.104 | -0.016 (-1.43%) | 27,500 |
| 8 Jul 2004 | MYR | 1.2 | 1.2 | 1.12 | 1.12 | 1.12 | -0.064 (-5.41%) | 58,625 |
| 7 Jul 2004 | MYR | 1.12 | 1.216 | 1.112 | 1.184 | 1.184 | +0.056 (+4.96%) | 136,375 |
| 6 Jul 2004 | MYR | 1.112 | 1.152 | 1.112 | 1.128 | 1.128 | +0.056 (+5.22%) | 98,000 |
| 5 Jul 2004 | MYR | 1.072 | 1.072 | 1.072 | 1.072 | 1.072 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | MYR | 1.08 | 1.088 | 1.072 | 1.072 | 1.072 | -0.032 (-2.90%) | 14,375 |
| 1 Jul 2004 | MYR | 1.072 | 1.104 | 1.072 | 1.104 | 1.104 | +0.032 (+2.99%) | 23,750 |
| 30 Jun 2004 | MYR | 1.072 | 1.088 | 1.072 | 1.072 | 1.072 | 0.0 (0.0%) | 25,250 |
| 29 Jun 2004 | MYR | 1.072 | 1.072 | 1.064 | 1.072 | 1.072 | 0.0 (0.0%) | 17,250 |
| 28 Jun 2004 | MYR | 1.064 | 1.072 | 1.064 | 1.072 | 1.072 | +0.016 (+1.52%) | 33,000 |
| 25 Jun 2004 | MYR | 1.072 | 1.072 | 1.056 | 1.056 | 1.056 | -0.016 (-1.49%) | 31,875 |
| 24 Jun 2004 | MYR | 1.056 | 1.104 | 1.056 | 1.072 | 1.072 | +0.032 (+3.08%) | 125,250 |
