| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2004 | MYR | 4.2251 | 4.2448 | 4.2251 | 4.2448 | 4.2448 | 0.0 (0.0%) | 26,562 |
| 4 Nov 2004 | MYR | 4.2251 | 4.2448 | 4.2055 | 4.2448 | 4.2448 | +0.02 (+0.47%) | 353,658 |
| 3 Nov 2004 | MYR | 4.1662 | 4.2251 | 4.1662 | 4.2251 | 4.2251 | +0.059 (+1.41%) | 387,446 |
| 2 Nov 2004 | MYR | 4.1269 | 4.1662 | 4.1269 | 4.1662 | 4.1662 | +0.02 (+0.48%) | 376,149 |
| 1 Nov 2004 | MYR | 4.1465 | 4.1465 | 4.1465 | 4.1465 | 4.1465 | -0.02 (-0.47%) | 5,088 |
| 29 Oct 2004 | MYR | 4.1269 | 4.1662 | 4.1269 | 4.1662 | 4.1662 | 0.0 (0.0%) | 968,259 |
| 28 Oct 2004 | MYR | 4.1858 | 4.1858 | 4.1269 | 4.1662 | 4.1662 | -0.02 (-0.47%) | 152,963 |
| 27 Oct 2004 | MYR | 4.1662 | 4.1858 | 4.1269 | 4.1858 | 4.1858 | 0.0 (0.0%) | 28,597 |
| 26 Oct 2004 | MYR | 4.1858 | 4.1858 | 4.1858 | 4.1858 | 4.1858 | 0.0 (0.0%) | 610 |
| 25 Oct 2004 | MYR | 4.2055 | 4.2055 | 4.1858 | 4.1858 | 4.1858 | -0.02 (-0.47%) | 6,208 |
| 22 Oct 2004 | MYR | 4.1858 | 4.2055 | 4.1662 | 4.2055 | 4.2055 | +0.02 (+0.47%) | 316,511 |
| 21 Oct 2004 | MYR | 4.1465 | 4.1858 | 4.1465 | 4.1858 | 4.1858 | -0.02 (-0.47%) | 37,859 |
| 20 Oct 2004 | MYR | 4.2055 | 4.2055 | 4.1465 | 4.2055 | 4.2055 | -0.02 (-0.46%) | 13,535 |
| 19 Oct 2004 | MYR | 4.2055 | 4.2251 | 4.1858 | 4.2251 | 4.2251 | -0.02 (-0.46%) | 9,057 |
| 18 Oct 2004 | MYR | 4.2251 | 4.2448 | 4.2055 | 4.2448 | 4.2448 | 0.0 (0.0%) | 241,505 |
| 15 Oct 2004 | MYR | 4.2055 | 4.2448 | 4.2055 | 4.2448 | 4.2448 | 0.0 (0.0%) | 610 |
| 14 Oct 2004 | MYR | 4.2055 | 4.2644 | 4.1858 | 4.2448 | 4.2448 | -0.02 (-0.46%) | 20,863 |
| 13 Oct 2004 | MYR | 4.2251 | 4.2644 | 4.2251 | 4.2644 | 4.2644 | -0.02 (-0.46%) | 6,106 |
| 12 Oct 2004 | MYR | 4.2644 | 4.2841 | 4.2251 | 4.2841 | 4.2841 | -0.02 (-0.46%) | 23,407 |
| 11 Oct 2004 | MYR | 4.2251 | 4.3037 | 4.2251 | 4.3037 | 4.3037 | 0.0 (0.0%) | 18,318 |
| 8 Oct 2004 | MYR | 4.3234 | 4.3234 | 4.2841 | 4.3037 | 4.3037 | +0.02 (+0.46%) | 702,532 |
| 7 Oct 2004 | MYR | 4.2644 | 4.2841 | 4.2448 | 4.2841 | 4.2841 | -0.02 (-0.46%) | 46,306 |
| 6 Oct 2004 | MYR | 4.3234 | 4.3234 | 4.2841 | 4.3037 | 4.3037 | -0.02 (-0.46%) | 103,807 |
| 5 Oct 2004 | MYR | 4.3234 | 4.343 | 4.3037 | 4.3234 | 4.3234 | +0.039 (+0.92%) | 338,188 |
| 4 Oct 2004 | MYR | 4.3037 | 4.3234 | 4.2644 | 4.2841 | 4.2841 | -0.039 (-0.91%) | 141,463 |
| 1 Oct 2004 | MYR | 4.2448 | 4.343 | 4.2448 | 4.3234 | 4.3234 | +0.059 (+1.38%) | 202,831 |
| 30 Sep 2004 | MYR | 4.2448 | 4.2644 | 4.2448 | 4.2644 | 4.2644 | +0.02 (+0.46%) | 117,750 |
| 29 Sep 2004 | MYR | 4.2448 | 4.2448 | 4.2448 | 4.2448 | 4.2448 | -0.02 (-0.46%) | 29,106 |
| 28 Sep 2004 | MYR | 4.2251 | 4.2644 | 4.2055 | 4.2644 | 4.2644 | +0.039 (+0.93%) | 405,358 |
| 27 Sep 2004 | MYR | 4.2251 | 4.2251 | 4.1858 | 4.2251 | 4.2251 | -0.059 (-1.38%) | 145,025 |
