| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2004 | MYR | 4.1662 | 4.2251 | 4.1465 | 4.2251 | 4.2251 | 0.0 (0.0%) | 22,695 |
| 10 Aug 2004 | MYR | 4.1858 | 4.2251 | 4.1858 | 4.2251 | 4.2251 | -0.039 (-0.92%) | 7,124 |
| 9 Aug 2004 | MYR | 4.1465 | 4.2644 | 4.1465 | 4.2644 | 4.2644 | -0.02 (-0.46%) | 2,035 |
| 6 Aug 2004 | MYR | 4.1662 | 4.2841 | 4.1662 | 4.2841 | 4.2841 | +0.079 (+1.87%) | 52,005 |
| 5 Aug 2004 | MYR | 4.1662 | 4.2055 | 4.1662 | 4.2055 | 4.2055 | +0.02 (+0.47%) | 63,098 |
| 4 Aug 2004 | MYR | 4.1858 | 4.1858 | 4.1662 | 4.1858 | 4.1858 | 0.0 (0.0%) | 156,830 |
| 3 Aug 2004 | MYR | 4.1858 | 4.1858 | 4.1858 | 4.1858 | 4.1858 | -0.079 (-1.84%) | 1,017 |
| 2 Aug 2004 | MYR | 4.2644 | 4.2644 | 4.2251 | 4.2644 | 4.2644 | -0.02 (-0.46%) | 103,807 |
| 30 Jul 2004 | MYR | 4.2055 | 4.2841 | 4.2055 | 4.2841 | 4.2841 | +0.079 (+1.87%) | 14,655 |
| 29 Jul 2004 | MYR | 4.2251 | 4.2448 | 4.2055 | 4.2055 | 4.2055 | -0.02 (-0.46%) | 223,491 |
| 28 Jul 2004 | MYR | 4.2448 | 4.2448 | 4.2251 | 4.2251 | 4.2251 | 0.0 (0.0%) | 81,621 |
| 27 Jul 2004 | MYR | 4.2251 | 4.2251 | 4.2055 | 4.2251 | 4.2251 | -0.02 (-0.46%) | 33,584 |
| 26 Jul 2004 | MYR | 4.2841 | 4.2841 | 4.2251 | 4.2448 | 4.2448 | -0.039 (-0.92%) | 28,496 |
| 23 Jul 2004 | MYR | 4.2841 | 4.2841 | 4.2841 | 4.2841 | 4.2841 | -0.02 (-0.46%) | 291,475 |
| 22 Jul 2004 | MYR | 4.3037 | 4.3037 | 4.2841 | 4.3037 | 4.3037 | 0.0 (0.0%) | 526,874 |
| 21 Jul 2004 | MYR | 4.3037 | 4.3037 | 4.2448 | 4.3037 | 4.3037 | 0.0 (0.0%) | 105,741 |
| 20 Jul 2004 | MYR | 4.343 | 4.343 | 4.3037 | 4.3037 | 4.3037 | -0.039 (-0.90%) | 389,888 |
| 19 Jul 2004 | MYR | 4.3037 | 4.343 | 4.2841 | 4.343 | 4.343 | +0.039 (+0.91%) | 351,317 |
| 16 Jul 2004 | MYR | 4.2251 | 4.3037 | 4.2251 | 4.3037 | 4.3037 | +0.039 (+0.92%) | 181,663 |
| 15 Jul 2004 | MYR | 4.2448 | 4.2644 | 4.2251 | 4.2644 | 4.2644 | -0.039 (-0.91%) | 62,386 |
| 14 Jul 2004 | MYR | 4.2448 | 4.3037 | 4.2251 | 4.3037 | 4.3037 | 0.0 (0.0%) | 237,536 |
| 13 Jul 2004 | MYR | 4.2251 | 4.3037 | 4.2055 | 4.3037 | 4.3037 | +0.079 (+1.86%) | 219,013 |
| 12 Jul 2004 | MYR | 4.2251 | 4.2251 | 4.1858 | 4.2251 | 4.2251 | -0.02 (-0.46%) | 24,832 |
| 9 Jul 2004 | MYR | 4.2251 | 4.2448 | 4.2055 | 4.2448 | 4.2448 | +0.02 (+0.47%) | 338,290 |
| 8 Jul 2004 | MYR | 4.343 | 4.343 | 4.2055 | 4.2251 | 4.2251 | -0.118 (-2.71%) | 302,364 |
| 7 Jul 2004 | MYR | 4.2448 | 4.343 | 4.2251 | 4.343 | 4.343 | +0.039 (+0.91%) | 537,560 |
| 6 Jul 2004 | MYR | 4.1269 | 4.3037 | 4.1269 | 4.3037 | 4.3037 | +0.177 (+4.28%) | 675,868 |
| 5 Jul 2004 | MYR | 4.0679 | 4.1269 | 4.0286 | 4.1269 | 4.1269 | +0.079 (+1.94%) | 229,190 |
| 2 Jul 2004 | MYR | 4.009 | 4.0483 | 3.9893 | 4.0483 | 4.0483 | +0.039 (+0.98%) | 43,558 |
| 1 Jul 2004 | MYR | 3.9697 | 4.009 | 3.9697 | 4.009 | 4.009 | +0.02 (+0.49%) | 34,500 |
