| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2004 | MYR | 3.3237 | 3.3237 | 3.2057 | 3.2647 | 3.2647 | -0.039 (-1.19%) | 4,262,948 |
| 4 Oct 2004 | MYR | 3.2843 | 3.3433 | 3.2647 | 3.304 | 3.304 | +0.02 (+0.60%) | 3,049,423 |
| 1 Oct 2004 | MYR | 3.245 | 3.2843 | 3.245 | 3.2843 | 3.2843 | +0.039 (+1.21%) | 1,330,067 |
| 30 Sep 2004 | MYR | 3.2057 | 3.304 | 3.2057 | 3.245 | 3.245 | +0.039 (+1.23%) | 2,153,897 |
| 29 Sep 2004 | MYR | 3.186 | 3.2057 | 3.186 | 3.2057 | 3.2057 | +0.02 (+0.62%) | 337,830 |
| 28 Sep 2004 | MYR | 3.186 | 3.186 | 3.1467 | 3.186 | 3.186 | 0.0 (0.0%) | 1,922,135 |
| 27 Sep 2004 | MYR | 3.2057 | 3.2057 | 3.1663 | 3.186 | 3.186 | 0.0 (0.0%) | 1,651,931 |
| 24 Sep 2004 | MYR | 3.2253 | 3.245 | 3.186 | 3.186 | 3.186 | -0.039 (-1.22%) | 2,557,728 |
| 23 Sep 2004 | MYR | 3.2057 | 3.2843 | 3.2057 | 3.2253 | 3.2253 | +0.02 (+0.61%) | 1,385,084 |
| 22 Sep 2004 | MYR | 3.2843 | 3.2843 | 3.186 | 3.2057 | 3.2057 | -0.059 (-1.81%) | 2,452,270 |
| 21 Sep 2004 | MYR | 3.304 | 3.3237 | 3.2647 | 3.2647 | 3.2647 | -0.059 (-1.78%) | 3,183,152 |
| 20 Sep 2004 | MYR | 3.2647 | 3.3237 | 3.2647 | 3.3237 | 3.3237 | +0.079 (+2.43%) | 2,509,118 |
| 17 Sep 2004 | MYR | 3.2253 | 3.2647 | 3.2057 | 3.245 | 3.245 | 0.0 (0.0%) | 3,424,372 |
| 16 Sep 2004 | MYR | 3.1663 | 3.245 | 3.1467 | 3.245 | 3.245 | +0.079 (+2.49%) | 2,705,796 |
| 15 Sep 2004 | MYR | 3.2843 | 3.2843 | 3.1467 | 3.1663 | 3.1663 | -0.098 (-3.01%) | 7,819,320 |
| 14 Sep 2004 | MYR | 3.363 | 3.4023 | 3.2647 | 3.2647 | 3.2647 | -0.079 (-2.35%) | 3,411,457 |
| 13 Sep 2004 | MYR | 3.363 | 3.422 | 3.3433 | 3.3433 | 3.3433 | +0.02 (+0.59%) | 4,067,185 |
| 10 Sep 2004 | MYR | 3.3433 | 3.363 | 3.304 | 3.3237 | 3.3237 | +0.02 (+0.60%) | 1,050,406 |
| 9 Sep 2004 | MYR | 3.363 | 3.363 | 3.304 | 3.304 | 3.304 | -0.059 (-1.75%) | 956,542 |
| 8 Sep 2004 | MYR | 3.363 | 3.4023 | 3.3433 | 3.363 | 3.363 | +0.02 (+0.59%) | 4,046,440 |
| 7 Sep 2004 | MYR | 3.2647 | 3.3827 | 3.2647 | 3.3433 | 3.3433 | +0.039 (+1.19%) | 4,697,795 |
| 6 Sep 2004 | MYR | 3.3433 | 3.3433 | 3.245 | 3.304 | 3.304 | -0.02 (-0.59%) | 1,456,067 |
| 3 Sep 2004 | MYR | 3.3433 | 3.422 | 3.304 | 3.3237 | 3.3237 | +0.02 (+0.60%) | 19,233,251 |
| 2 Sep 2004 | MYR | 3.127 | 3.4023 | 3.1073 | 3.304 | 3.304 | +0.177 (+5.66%) | 19,858,776 |
| 1 Sep 2004 | MYR | 3.1663 | 3.186 | 3.127 | 3.127 | 3.127 | -0.098 (-3.05%) | 1,010,440 |
| 31 Aug 2004 | MYR | 3.2253 | 3.2253 | 3.2253 | 3.2253 | 3.2253 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 3.2253 | 3.2253 | 3.2057 | 3.2253 | 3.2253 | 0.0 (0.0%) | 3,333,762 |
| 27 Aug 2004 | MYR | 3.2253 | 3.245 | 3.186 | 3.2253 | 3.2253 | +0.02 (+0.61%) | 1,613,898 |
| 26 Aug 2004 | MYR | 3.127 | 3.2057 | 3.127 | 3.2057 | 3.2057 | +0.098 (+3.17%) | 4,395,456 |
| 25 Aug 2004 | MYR | 3.0483 | 3.1467 | 3.0483 | 3.1073 | 3.1073 | +0.059 (+1.94%) | 4,599,253 |
