| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | MYR | 4.2644 | 4.2841 | 4.2644 | 4.2841 | 4.2841 | +0.02 (+0.46%) | 165,888 |
| 23 Sep 2004 | MYR | 4.2448 | 4.2841 | 4.2251 | 4.2644 | 4.2644 | -0.039 (-0.91%) | 380,220 |
| 22 Sep 2004 | MYR | 4.2841 | 4.3234 | 4.2251 | 4.3037 | 4.3037 | +0.039 (+0.92%) | 428,562 |
| 21 Sep 2004 | MYR | 4.1465 | 4.2644 | 4.1465 | 4.2644 | 4.2644 | +0.118 (+2.84%) | 852,341 |
| 20 Sep 2004 | MYR | 4.0876 | 4.1465 | 4.0876 | 4.1465 | 4.1465 | +0.039 (+0.96%) | 208,632 |
| 17 Sep 2004 | MYR | 4.1072 | 4.1072 | 4.0876 | 4.1072 | 4.1072 | 0.0 (0.0%) | 37,859 |
| 16 Sep 2004 | MYR | 4.0876 | 4.1072 | 4.0679 | 4.1072 | 4.1072 | +0.039 (+0.97%) | 123,958 |
| 15 Sep 2004 | MYR | 4.1072 | 4.1072 | 4.0483 | 4.0679 | 4.0679 | -0.02 (-0.48%) | 183,698 |
| 14 Sep 2004 | MYR | 4.0876 | 4.0876 | 4.0679 | 4.0876 | 4.0876 | +0.02 (+0.48%) | 342,361 |
| 13 Sep 2004 | MYR | 4.0876 | 4.1072 | 4.0679 | 4.0679 | 4.0679 | -0.02 (-0.48%) | 284,961 |
| 10 Sep 2004 | MYR | 4.0679 | 4.0876 | 4.0483 | 4.0876 | 4.0876 | 0.0 (0.0%) | 98,718 |
| 9 Sep 2004 | MYR | 4.0876 | 4.0876 | 4.0679 | 4.0876 | 4.0876 | -0.02 (-0.48%) | 45,797 |
| 8 Sep 2004 | MYR | 4.1072 | 4.1072 | 4.0679 | 4.1072 | 4.1072 | 0.0 (0.0%) | 231,124 |
| 7 Sep 2004 | MYR | 4.1072 | 4.1072 | 4.0679 | 4.1072 | 4.1072 | 0.0 (0.0%) | 130,980 |
| 6 Sep 2004 | MYR | 4.0876 | 4.1072 | 4.0876 | 4.1072 | 4.1072 | +0.02 (+0.48%) | 4,070 |
| 3 Sep 2004 | MYR | 4.1269 | 4.1269 | 4.0679 | 4.0876 | 4.0876 | -0.039 (-0.95%) | 89,457 |
| 2 Sep 2004 | MYR | 4.1072 | 4.1858 | 4.0876 | 4.1269 | 4.1269 | +0.02 (+0.48%) | 806,645 |
| 1 Sep 2004 | MYR | 4.0876 | 4.1072 | 4.0679 | 4.1072 | 4.1072 | -0.02 (-0.48%) | 173,216 |
| 31 Aug 2004 | MYR | 4.1269 | 4.1269 | 4.1269 | 4.1269 | 4.1269 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 4.1465 | 4.1465 | 4.0876 | 4.1269 | 4.1269 | -0.02 (-0.47%) | 146,042 |
| 27 Aug 2004 | MYR | 4.1269 | 4.1465 | 4.1269 | 4.1465 | 4.1465 | +0.039 (+0.96%) | 19,336 |
| 26 Aug 2004 | MYR | 4.1662 | 4.1662 | 4.1072 | 4.1072 | 4.1072 | -0.02 (-0.48%) | 67,373 |
| 25 Aug 2004 | MYR | 4.1269 | 4.1269 | 4.1269 | 4.1269 | 4.1269 | 0.0 (0.0%) | 61,063 |
| 24 Aug 2004 | MYR | 4.1269 | 4.1662 | 4.0876 | 4.1269 | 4.1269 | -0.039 (-0.94%) | 37,655 |
| 23 Aug 2004 | MYR | 4.1662 | 4.1662 | 4.0483 | 4.1662 | 4.1662 | 0.0 (0.0%) | 57,195 |
| 20 Aug 2004 | MYR | 4.1662 | 4.1858 | 4.1662 | 4.1662 | 4.1662 | -0.039 (-0.93%) | 18,624 |
| 19 Aug 2004 | MYR | 4.1662 | 4.2055 | 4.1662 | 4.2055 | 4.2055 | +0.02 (+0.47%) | 52,310 |
| 18 Aug 2004 | MYR | 4.1269 | 4.1858 | 4.1269 | 4.1858 | 4.1858 | 0.0 (0.0%) | 101,365 |
| 17 Aug 2004 | MYR | 4.1662 | 4.1858 | 4.1662 | 4.1858 | 4.1858 | 0.0 (0.0%) | 26,257 |
| 16 Aug 2004 | MYR | 4.1269 | 4.1858 | 4.0876 | 4.1858 | 4.1858 | +0.059 (+1.43%) | 118,157 |
