| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | MYR | 3.3827 | 3.422 | 3.363 | 3.422 | 3.422 | +0.039 (+1.16%) | 1,091,389 |
| 23 Jul 2004 | MYR | 3.4023 | 3.422 | 3.363 | 3.3827 | 3.3827 | -0.02 (-0.58%) | 2,622,711 |
| 22 Jul 2004 | MYR | 3.3827 | 3.4023 | 3.3827 | 3.4023 | 3.4023 | -0.02 (-0.58%) | 837,660 |
| 21 Jul 2004 | MYR | 3.422 | 3.481 | 3.4023 | 3.422 | 3.422 | +0.02 (+0.58%) | 1,352,237 |
| 20 Jul 2004 | MYR | 3.3827 | 3.422 | 3.363 | 3.4023 | 3.4023 | 0.0 (0.0%) | 1,818,406 |
| 19 Jul 2004 | MYR | 3.4417 | 3.4417 | 3.4023 | 3.4023 | 3.4023 | -0.02 (-0.58%) | 701,491 |
| 16 Jul 2004 | MYR | 3.4023 | 3.4417 | 3.4023 | 3.422 | 3.422 | +0.02 (+0.58%) | 1,012,881 |
| 15 Jul 2004 | MYR | 3.422 | 3.422 | 3.3827 | 3.4023 | 3.4023 | 0.0 (0.0%) | 660,915 |
| 14 Jul 2004 | MYR | 3.4417 | 3.4417 | 3.4023 | 3.4023 | 3.4023 | -0.059 (-1.70%) | 794,542 |
| 13 Jul 2004 | MYR | 3.481 | 3.5007 | 3.422 | 3.4613 | 3.4613 | -0.039 (-1.13%) | 1,395,457 |
| 12 Jul 2004 | MYR | 3.5007 | 3.5203 | 3.4613 | 3.5007 | 3.5007 | -0.02 (-0.56%) | 1,167,050 |
| 9 Jul 2004 | MYR | 3.4417 | 3.5203 | 3.4023 | 3.5203 | 3.5203 | +0.039 (+1.13%) | 1,591,626 |
| 8 Jul 2004 | MYR | 3.5203 | 3.5203 | 3.363 | 3.481 | 3.481 | -0.039 (-1.12%) | 3,628,575 |
| 7 Jul 2004 | MYR | 3.5007 | 3.5203 | 3.422 | 3.5203 | 3.5203 | +0.02 (+0.56%) | 2,654,033 |
| 6 Jul 2004 | MYR | 3.5007 | 3.54 | 3.4613 | 3.5007 | 3.5007 | +0.02 (+0.57%) | 5,423,592 |
| 5 Jul 2004 | MYR | 3.3827 | 3.5007 | 3.3827 | 3.481 | 3.481 | +0.098 (+2.91%) | 7,052,846 |
| 2 Jul 2004 | MYR | 3.304 | 3.422 | 3.2843 | 3.3827 | 3.3827 | +0.059 (+1.78%) | 2,267,287 |
| 1 Jul 2004 | MYR | 3.245 | 3.3433 | 3.245 | 3.3237 | 3.3237 | +0.079 (+2.43%) | 2,768,236 |
| 30 Jun 2004 | MYR | 3.2253 | 3.2843 | 3.2253 | 3.245 | 3.245 | +0.039 (+1.23%) | 5,690,744 |
| 29 Jun 2004 | MYR | 3.186 | 3.2647 | 3.186 | 3.2057 | 3.2057 | +0.02 (+0.62%) | 2,818,372 |
| 28 Jun 2004 | MYR | 3.1663 | 3.186 | 3.1467 | 3.186 | 3.186 | +0.039 (+1.25%) | 1,010,440 |
| 25 Jun 2004 | MYR | 3.2253 | 3.2253 | 3.127 | 3.1467 | 3.1467 | -0.059 (-1.84%) | 3,444,914 |
| 24 Jun 2004 | MYR | 3.1663 | 3.2647 | 3.1663 | 3.2057 | 3.2057 | +0.079 (+2.52%) | 4,628,236 |
| 23 Jun 2004 | MYR | 3.1073 | 3.1467 | 3.1073 | 3.127 | 3.127 | +0.02 (+0.63%) | 1,672,982 |
| 22 Jun 2004 | MYR | 3.1663 | 3.1663 | 3.068 | 3.1073 | 3.1073 | -0.059 (-1.86%) | 7,101,253 |
| 21 Jun 2004 | MYR | 3.2057 | 3.2057 | 3.1467 | 3.1663 | 3.1663 | -0.039 (-1.23%) | 4,075,626 |
| 18 Jun 2004 | MYR | 3.2057 | 3.2057 | 3.1663 | 3.2057 | 3.2057 | 0.0 (0.0%) | 2,334,711 |
| 17 Jun 2004 | MYR | 3.2057 | 3.2253 | 3.1663 | 3.2057 | 3.2057 | +0.02 (+0.62%) | 7,083,863 |
| 16 Jun 2004 | MYR | 3.245 | 3.245 | 3.186 | 3.186 | 3.186 | -0.059 (-1.82%) | 3,511,321 |
| 15 Jun 2004 | MYR | 3.245 | 3.2647 | 3.2057 | 3.245 | 3.245 | 0.0 (0.0%) | 2,199,050 |
