| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 16,000 |
| 27 Jul 2004 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 174,700 |
| 26 Jul 2004 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 246,200 |
| 23 Jul 2004 | MYR | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 232,600 |
| 22 Jul 2004 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 111,300 |
| 21 Jul 2004 | MYR | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 62,700 |
| 20 Jul 2004 | MYR | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 35,900 |
| 19 Jul 2004 | MYR | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | +0.02 (+1.75%) | 182,800 |
| 16 Jul 2004 | MYR | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 16,100 |
| 15 Jul 2004 | MYR | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 28,300 |
| 14 Jul 2004 | MYR | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 303,600 |
| 13 Jul 2004 | MYR | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 66,600 |
| 12 Jul 2004 | MYR | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 48,800 |
| 9 Jul 2004 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 141,400 |
| 8 Jul 2004 | MYR | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 146,500 |
| 7 Jul 2004 | MYR | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 122,500 |
| 6 Jul 2004 | MYR | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 529,700 |
| 5 Jul 2004 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 171,200 |
| 2 Jul 2004 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 56,000 |
| 1 Jul 2004 | MYR | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 22,700 |
| 30 Jun 2004 | MYR | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 1,646,800 |
| 29 Jun 2004 | MYR | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 917,100 |
| 28 Jun 2004 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 610,100 |
| 25 Jun 2004 | MYR | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 285,700 |
| 24 Jun 2004 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 521,600 |
| 23 Jun 2004 | MYR | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 72,500 |
| 22 Jun 2004 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 421,300 |
| 21 Jun 2004 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 345,000 |
| 18 Jun 2004 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 47,100 |
| 17 Jun 2004 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 575,300 |
