| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2004 | MYR | 1.6363 | 1.645 | 1.6275 | 1.6363 | 1.6363 | 0.0 (0.0%) | 139,771 |
| 12 Jul 2004 | MYR | 1.61 | 1.645 | 1.61 | 1.6363 | 1.6363 | +0.026 (+1.63%) | 135,657 |
| 9 Jul 2004 | MYR | 1.5838 | 1.61 | 1.575 | 1.61 | 1.61 | -0.009 (-0.54%) | 11,199 |
| 8 Jul 2004 | MYR | 1.61 | 1.6188 | 1.5925 | 1.6188 | 1.6188 | 0.0 (0.0%) | 73,142 |
| 7 Jul 2004 | MYR | 1.5838 | 1.6188 | 1.5838 | 1.6188 | 1.6188 | -0.018 (-1.07%) | 73,257 |
| 6 Jul 2004 | MYR | 1.6363 | 1.6363 | 1.5663 | 1.6363 | 1.6363 | +0.061 (+3.89%) | 69,942 |
| 5 Jul 2004 | MYR | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | MYR | 1.5575 | 1.575 | 1.5575 | 1.575 | 1.575 | 0.0 (0.0%) | 7,657 |
| 1 Jul 2004 | MYR | 1.5313 | 1.575 | 1.5313 | 1.575 | 1.575 | +0.044 (+2.85%) | 61,942 |
| 30 Jun 2004 | MYR | 1.5313 | 1.5313 | 1.505 | 1.5313 | 1.5313 | 0.0 (0.0%) | 444,114 |
| 29 Jun 2004 | MYR | 1.5313 | 1.5313 | 1.5225 | 1.5313 | 1.5313 | 0.0 (0.0%) | 167,771 |
| 28 Jun 2004 | MYR | 1.5225 | 1.5313 | 1.5225 | 1.5313 | 1.5313 | 0.0 (0.0%) | 9,714 |
| 25 Jun 2004 | MYR | 1.5225 | 1.5313 | 1.5225 | 1.5313 | 1.5313 | 0.0 (0.0%) | 77,142 |
| 24 Jun 2004 | MYR | 1.5225 | 1.5313 | 1.5225 | 1.5313 | 1.5313 | 0.0 (0.0%) | 171,999 |
| 23 Jun 2004 | MYR | 1.5138 | 1.5313 | 1.5138 | 1.5313 | 1.5313 | +0.009 (+0.58%) | 76,914 |
| 22 Jun 2004 | MYR | 1.505 | 1.5225 | 1.505 | 1.5225 | 1.5225 | 0.0 (0.0%) | 70,399 |
| 21 Jun 2004 | MYR | 1.5225 | 1.5225 | 1.4963 | 1.5225 | 1.5225 | -0.018 (-1.14%) | 101,714 |
| 18 Jun 2004 | MYR | 1.5138 | 1.54 | 1.505 | 1.54 | 1.54 | +0.018 (+1.15%) | 60,914 |
| 17 Jun 2004 | MYR | 1.5225 | 1.5225 | 1.5138 | 1.5225 | 1.5225 | -0.009 (-0.57%) | 4,571 |
| 16 Jun 2004 | MYR | 1.5138 | 1.5313 | 1.5138 | 1.5313 | 1.5313 | +0.009 (+0.58%) | 82,628 |
| 15 Jun 2004 | MYR | 1.5138 | 1.5225 | 1.5138 | 1.5225 | 1.5225 | 0.0 (0.0%) | 54,857 |
| 14 Jun 2004 | MYR | 1.5138 | 1.5225 | 1.505 | 1.5225 | 1.5225 | -0.009 (-0.57%) | 119,657 |
| 11 Jun 2004 | MYR | 1.5138 | 1.5313 | 1.5138 | 1.5313 | 1.5313 | 0.0 (0.0%) | 45,828 |
| 10 Jun 2004 | MYR | 1.54 | 1.54 | 1.5138 | 1.5313 | 1.5313 | 0.0 (0.0%) | 59,428 |
| 9 Jun 2004 | MYR | 1.5313 | 1.5313 | 1.505 | 1.5313 | 1.5313 | +0.009 (+0.58%) | 405,028 |
| 8 Jun 2004 | MYR | 1.5313 | 1.54 | 1.4963 | 1.5225 | 1.5225 | -0.009 (-0.57%) | 305,371 |
| 7 Jun 2004 | MYR | 1.4875 | 1.5313 | 1.4875 | 1.5313 | 1.5313 | +0.044 (+2.94%) | 55,999 |
| 4 Jun 2004 | MYR | 1.4788 | 1.4963 | 1.4613 | 1.4875 | 1.4875 | -0.026 (-1.74%) | 123,314 |
| 3 Jun 2004 | MYR | 1.5225 | 1.5225 | 1.4875 | 1.5138 | 1.5138 | -0.009 (-0.57%) | 25,257 |
| 2 Jun 2004 | MYR | 1.4963 | 1.5225 | 1.4875 | 1.5225 | 1.5225 | -0.009 (-0.57%) | 48,914 |
