| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | MYR | 1.7578 | 1.7672 | 1.7578 | 1.7578 | 1.7578 | +0.009 (+0.53%) | 1,354,087 |
| 26 Aug 2004 | MYR | 1.7485 | 1.7859 | 1.7485 | 1.7485 | 1.7485 | +0.009 (+0.54%) | 1,561,569 |
| 25 Aug 2004 | MYR | 1.7017 | 1.7391 | 1.7017 | 1.7391 | 1.7391 | +0.028 (+1.64%) | 254,539 |
| 24 Aug 2004 | MYR | 1.7017 | 1.7298 | 1.7017 | 1.7111 | 1.7111 | +0.028 (+1.67%) | 1,183,182 |
| 23 Aug 2004 | MYR | 1.7204 | 1.7204 | 1.683 | 1.683 | 1.683 | -0.037 (-2.17%) | 1,092,596 |
| 20 Aug 2004 | MYR | 1.7298 | 1.7298 | 1.7204 | 1.7204 | 1.7204 | -0.009 (-0.54%) | 268,229 |
| 19 Aug 2004 | MYR | 1.7204 | 1.7298 | 1.7017 | 1.7298 | 1.7298 | +0.009 (+0.55%) | 244,593 |
| 18 Aug 2004 | MYR | 1.6924 | 1.7204 | 1.683 | 1.7204 | 1.7204 | +0.037 (+2.22%) | 490,042 |
| 17 Aug 2004 | MYR | 1.683 | 1.7204 | 1.683 | 1.683 | 1.683 | -0.009 (-0.56%) | 1,015,378 |
| 16 Aug 2004 | MYR | 1.7204 | 1.7204 | 1.6737 | 1.6924 | 1.6924 | -0.028 (-1.63%) | 1,181,898 |
| 13 Aug 2004 | MYR | 1.7485 | 1.7485 | 1.7204 | 1.7204 | 1.7204 | -0.037 (-2.13%) | 506,512 |
| 12 Aug 2004 | MYR | 1.7578 | 1.7672 | 1.7391 | 1.7578 | 1.7578 | 0.0 (0.0%) | 264,913 |
| 11 Aug 2004 | MYR | 1.7765 | 1.7859 | 1.7485 | 1.7578 | 1.7578 | +0.009 (+0.53%) | 345,446 |
| 10 Aug 2004 | MYR | 1.7391 | 1.7672 | 1.7391 | 1.7485 | 1.7485 | +0.009 (+0.54%) | 957,304 |
| 9 Aug 2004 | MYR | 1.7391 | 1.7485 | 1.7298 | 1.7391 | 1.7391 | 0.0 (0.0%) | 267,373 |
| 6 Aug 2004 | MYR | 1.7578 | 1.7578 | 1.7391 | 1.7391 | 1.7391 | -0.028 (-1.59%) | 1,401,894 |
| 5 Aug 2004 | MYR | 1.7672 | 1.7765 | 1.7578 | 1.7672 | 1.7672 | 0.0 (0.0%) | 1,996,961 |
| 4 Aug 2004 | MYR | 1.8046 | 1.8046 | 1.7672 | 1.7672 | 1.7672 | -0.037 (-2.07%) | 1,635,685 |
| 3 Aug 2004 | MYR | 1.8046 | 1.8139 | 1.7952 | 1.8046 | 1.8046 | -0.019 (-1.03%) | 496,245 |
| 2 Aug 2004 | MYR | 1.8233 | 1.8233 | 1.7859 | 1.8233 | 1.8233 | -0.009 (-0.51%) | 1,502,640 |
| 30 Jul 2004 | MYR | 1.8326 | 1.8326 | 1.8139 | 1.8326 | 1.8326 | +0.009 (+0.51%) | 272,828 |
| 29 Jul 2004 | MYR | 1.8513 | 1.8513 | 1.8233 | 1.8233 | 1.8233 | -0.019 (-1.02%) | 539,881 |
| 28 Jul 2004 | MYR | 1.8233 | 1.8513 | 1.8233 | 1.842 | 1.842 | +0.019 (+1.03%) | 746,186 |
| 27 Jul 2004 | MYR | 1.8046 | 1.8233 | 1.8046 | 1.8233 | 1.8233 | +0.019 (+1.04%) | 779,875 |
| 26 Jul 2004 | MYR | 1.7765 | 1.8233 | 1.7765 | 1.8046 | 1.8046 | +0.028 (+1.58%) | 970,031 |
| 23 Jul 2004 | MYR | 1.8139 | 1.8139 | 1.7672 | 1.7765 | 1.7765 | -0.019 (-1.04%) | 2,172,358 |
| 22 Jul 2004 | MYR | 1.8233 | 1.8233 | 1.7952 | 1.7952 | 1.7952 | -0.028 (-1.54%) | 675,599 |
| 21 Jul 2004 | MYR | 1.8139 | 1.8233 | 1.8046 | 1.8233 | 1.8233 | +0.009 (+0.52%) | 811,639 |
| 20 Jul 2004 | MYR | 1.8046 | 1.8139 | 1.7859 | 1.8139 | 1.8139 | 0.0 (0.0%) | 804,901 |
| 19 Jul 2004 | MYR | 1.8326 | 1.8326 | 1.8046 | 1.8139 | 1.8139 | -0.019 (-1.02%) | 996,234 |
