| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2004 | MYR | 1.5138 | 1.54 | 1.5138 | 1.5225 | 1.5225 | 0.0 (0.0%) | 317,599 |
| 4 Oct 2004 | MYR | 1.5225 | 1.5225 | 1.505 | 1.5225 | 1.5225 | 0.0 (0.0%) | 57,028 |
| 1 Oct 2004 | MYR | 1.5138 | 1.5225 | 1.505 | 1.5225 | 1.5225 | 0.0 (0.0%) | 14,971 |
| 30 Sep 2004 | MYR | 1.5225 | 1.5225 | 1.4963 | 1.5225 | 1.5225 | -0.009 (-0.57%) | 121,942 |
| 29 Sep 2004 | MYR | 1.4963 | 1.5313 | 1.4963 | 1.5313 | 1.5313 | 0.0 (0.0%) | 10,742 |
| 28 Sep 2004 | MYR | 1.505 | 1.5313 | 1.4875 | 1.5313 | 1.5313 | +0.026 (+1.75%) | 39,428 |
| 27 Sep 2004 | MYR | 1.4875 | 1.505 | 1.4875 | 1.505 | 1.505 | -0.009 (-0.58%) | 2,399 |
| 24 Sep 2004 | MYR | 1.5138 | 1.5138 | 1.4963 | 1.5138 | 1.5138 | 0.0 (0.0%) | 140,799 |
| 23 Sep 2004 | MYR | 1.5138 | 1.5138 | 1.505 | 1.5138 | 1.5138 | -0.035 (-2.26%) | 26,399 |
| 22 Sep 2004 | MYR | 1.5138 | 1.5488 | 1.5138 | 1.5488 | 1.5488 | 0.0 (0.0%) | 8,457 |
| 21 Sep 2004 | MYR | 1.5575 | 1.5575 | 1.505 | 1.5488 | 1.5488 | -0.018 (-1.12%) | 601,371 |
| 20 Sep 2004 | MYR | 1.5138 | 1.5663 | 1.5138 | 1.5663 | 1.5663 | +0.052 (+3.47%) | 455,885 |
| 17 Sep 2004 | MYR | 1.505 | 1.5138 | 1.505 | 1.5138 | 1.5138 | 0.0 (0.0%) | 162,057 |
| 16 Sep 2004 | MYR | 1.505 | 1.5225 | 1.505 | 1.5138 | 1.5138 | -0.009 (-0.57%) | 66,514 |
| 15 Sep 2004 | MYR | 1.5225 | 1.5225 | 1.505 | 1.5225 | 1.5225 | 0.0 (0.0%) | 72,914 |
| 14 Sep 2004 | MYR | 1.5138 | 1.5225 | 1.5138 | 1.5225 | 1.5225 | +0.009 (+0.57%) | 116,342 |
| 13 Sep 2004 | MYR | 1.5225 | 1.5225 | 1.505 | 1.5138 | 1.5138 | -0.009 (-0.57%) | 24,228 |
| 10 Sep 2004 | MYR | 1.5138 | 1.5225 | 1.5138 | 1.5225 | 1.5225 | 0.0 (0.0%) | 71,885 |
| 9 Sep 2004 | MYR | 1.5138 | 1.5225 | 1.505 | 1.5225 | 1.5225 | -0.009 (-0.57%) | 43,771 |
| 8 Sep 2004 | MYR | 1.5225 | 1.5313 | 1.5225 | 1.5313 | 1.5313 | +0.009 (+0.58%) | 229,599 |
| 7 Sep 2004 | MYR | 1.505 | 1.5225 | 1.4875 | 1.5225 | 1.5225 | +0.044 (+2.96%) | 27,199 |
| 6 Sep 2004 | MYR | 1.4963 | 1.4963 | 1.4788 | 1.4788 | 1.4788 | -0.026 (-1.74%) | 0 |
| 3 Sep 2004 | MYR | 1.4963 | 1.505 | 1.4875 | 1.505 | 1.505 | 0.0 (0.0%) | 5,828 |
| 2 Sep 2004 | MYR | 1.4963 | 1.505 | 1.4963 | 1.505 | 1.505 | 0.0 (0.0%) | 41,142 |
| 1 Sep 2004 | MYR | 1.4875 | 1.505 | 1.4875 | 1.505 | 1.505 | 0.0 (0.0%) | 27,199 |
| 31 Aug 2004 | MYR | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 1.4875 | 1.505 | 1.4875 | 1.505 | 1.505 | +0.018 (+1.18%) | 53,485 |
| 27 Aug 2004 | MYR | 1.47 | 1.4875 | 1.4525 | 1.4875 | 1.4875 | +0.018 (+1.19%) | 278,514 |
| 26 Aug 2004 | MYR | 1.4438 | 1.47 | 1.4438 | 1.47 | 1.47 | +0.009 (+0.60%) | 22,971 |
| 25 Aug 2004 | MYR | 1.4263 | 1.4613 | 1.4 | 1.4613 | 1.4613 | +0.018 (+1.21%) | 27,657 |
