| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2004 | MYR | 1.9074 | 1.9168 | 1.8981 | 1.9074 | 1.9074 | -0.019 (-0.97%) | 203,524 |
| 14 Oct 2004 | MYR | 1.9168 | 1.9261 | 1.9074 | 1.9261 | 1.9261 | -0.028 (-1.44%) | 120,104 |
| 13 Oct 2004 | MYR | 1.9168 | 1.9542 | 1.9074 | 1.9542 | 1.9542 | +0.037 (+1.95%) | 573,997 |
| 12 Oct 2004 | MYR | 1.9261 | 1.9355 | 1.9074 | 1.9168 | 1.9168 | 0.0 (0.0%) | 467,690 |
| 11 Oct 2004 | MYR | 1.9542 | 1.9542 | 1.9168 | 1.9168 | 1.9168 | -0.037 (-1.91%) | 583,302 |
| 8 Oct 2004 | MYR | 1.9822 | 2.0103 | 1.9448 | 1.9542 | 1.9542 | -0.028 (-1.41%) | 2,159,524 |
| 7 Oct 2004 | MYR | 1.9448 | 1.9822 | 1.9355 | 1.9822 | 1.9822 | +0.028 (+1.43%) | 1,442,107 |
| 6 Oct 2004 | MYR | 1.9448 | 1.9729 | 1.9261 | 1.9542 | 1.9542 | -0.009 (-0.47%) | 586,618 |
| 5 Oct 2004 | MYR | 1.9822 | 1.9916 | 1.9448 | 1.9635 | 1.9635 | -0.019 (-0.94%) | 1,531,730 |
| 4 Oct 2004 | MYR | 1.9355 | 1.9822 | 1.9261 | 1.9822 | 1.9822 | +0.065 (+3.41%) | 1,351,199 |
| 1 Oct 2004 | MYR | 1.9074 | 1.9448 | 1.9074 | 1.9168 | 1.9168 | -0.009 (-0.48%) | 319,351 |
| 30 Sep 2004 | MYR | 1.8981 | 1.9261 | 1.8887 | 1.9261 | 1.9261 | +0.028 (+1.48%) | 1,327,884 |
| 29 Sep 2004 | MYR | 1.8794 | 1.8981 | 1.87 | 1.8981 | 1.8981 | +0.019 (+0.99%) | 297,105 |
| 28 Sep 2004 | MYR | 1.8887 | 1.8887 | 1.87 | 1.8794 | 1.8794 | -0.009 (-0.49%) | 693,032 |
| 27 Sep 2004 | MYR | 1.8981 | 1.8981 | 1.8887 | 1.8887 | 1.8887 | -0.009 (-0.50%) | 655,707 |
| 24 Sep 2004 | MYR | 1.8887 | 1.9168 | 1.8887 | 1.8981 | 1.8981 | +0.009 (+0.50%) | 421,594 |
| 23 Sep 2004 | MYR | 1.8887 | 1.8981 | 1.87 | 1.8887 | 1.8887 | -0.009 (-0.50%) | 1,062,222 |
| 22 Sep 2004 | MYR | 1.9635 | 1.9635 | 1.8981 | 1.8981 | 1.8981 | -0.065 (-3.33%) | 777,843 |
| 21 Sep 2004 | MYR | 1.9448 | 1.9822 | 1.9448 | 1.9635 | 1.9635 | +0.019 (+0.96%) | 2,381,765 |
| 20 Sep 2004 | MYR | 1.9355 | 1.9635 | 1.9355 | 1.9448 | 1.9448 | +0.037 (+1.96%) | 1,364,140 |
| 17 Sep 2004 | MYR | 1.9168 | 1.9355 | 1.9074 | 1.9074 | 1.9074 | -0.009 (-0.49%) | 424,161 |
| 16 Sep 2004 | MYR | 1.842 | 1.9261 | 1.842 | 1.9168 | 1.9168 | +0.037 (+1.99%) | 859,339 |
| 15 Sep 2004 | MYR | 1.9635 | 1.9635 | 1.8794 | 1.8794 | 1.8794 | -0.084 (-4.28%) | 661,589 |
| 14 Sep 2004 | MYR | 1.9261 | 1.9635 | 1.9168 | 1.9635 | 1.9635 | +0.047 (+2.44%) | 5,213,681 |
| 13 Sep 2004 | MYR | 1.8607 | 1.9168 | 1.8607 | 1.9168 | 1.9168 | +0.075 (+4.06%) | 2,973,837 |
| 10 Sep 2004 | MYR | 1.8326 | 1.8513 | 1.8326 | 1.842 | 1.842 | +0.009 (+0.51%) | 275,501 |
| 9 Sep 2004 | MYR | 1.87 | 1.87 | 1.8233 | 1.8326 | 1.8326 | -0.028 (-1.51%) | 536,993 |
| 8 Sep 2004 | MYR | 1.8607 | 1.87 | 1.8513 | 1.8607 | 1.8607 | +0.009 (+0.51%) | 1,274,303 |
| 7 Sep 2004 | MYR | 1.8326 | 1.87 | 1.8233 | 1.8513 | 1.8513 | +0.019 (+1.02%) | 1,447,882 |
| 6 Sep 2004 | MYR | 1.8326 | 1.8513 | 1.8233 | 1.8326 | 1.8326 | 0.0 (0.0%) | 977,732 |
