| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | MYR | 1.775 | 1.8 | 1.725 | 1.75 | 1.75 | 0.0 (0.0%) | 83,300 |
| 23 Sep 2004 | MYR | 1.8 | 1.8 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 302,700 |
| 22 Sep 2004 | MYR | 1.825 | 1.85 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 108,960 |
| 21 Sep 2004 | MYR | 1.9 | 1.9 | 1.825 | 1.85 | 1.85 | 0.0 (0.0%) | 125,900 |
| 20 Sep 2004 | MYR | 1.925 | 1.925 | 1.85 | 1.85 | 1.85 | -0.1 (-5.13%) | 120,600 |
| 17 Sep 2004 | MYR | 1.85 | 1.975 | 1.85 | 1.95 | 1.95 | +0.125 (+6.85%) | 767,280 |
| 16 Sep 2004 | MYR | 1.825 | 1.85 | 1.825 | 1.825 | 1.825 | 0.0 (0.0%) | 51,180 |
| 15 Sep 2004 | MYR | 1.875 | 1.875 | 1.825 | 1.825 | 1.825 | -0.05 (-2.67%) | 65,700 |
| 14 Sep 2004 | MYR | 1.875 | 1.925 | 1.825 | 1.875 | 1.875 | 0.0 (0.0%) | 126,840 |
| 13 Sep 2004 | MYR | 1.825 | 1.875 | 1.825 | 1.875 | 1.875 | +0.075 (+4.17%) | 137,520 |
| 10 Sep 2004 | MYR | 1.85 | 1.85 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 49,220 |
| 9 Sep 2004 | MYR | 1.85 | 1.85 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 80,300 |
| 8 Sep 2004 | MYR | 1.85 | 1.875 | 1.825 | 1.85 | 1.85 | 0.0 (0.0%) | 139,220 |
| 7 Sep 2004 | MYR | 1.825 | 1.9 | 1.825 | 1.85 | 1.85 | +0.025 (+1.37%) | 118,260 |
| 6 Sep 2004 | MYR | 1.85 | 1.85 | 1.825 | 1.825 | 1.825 | -0.025 (-1.35%) | 28,480 |
| 3 Sep 2004 | MYR | 1.85 | 1.875 | 1.825 | 1.85 | 1.85 | +0.025 (+1.37%) | 85,220 |
| 2 Sep 2004 | MYR | 1.85 | 1.875 | 1.8 | 1.825 | 1.825 | 0.0 (0.0%) | 349,640 |
| 1 Sep 2004 | MYR | 1.825 | 1.825 | 1.8 | 1.825 | 1.825 | 0.0 (0.0%) | 68,200 |
| 31 Aug 2004 | MYR | 1.825 | 1.825 | 1.825 | 1.825 | 1.825 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 1.85 | 1.85 | 1.825 | 1.825 | 1.825 | -0.025 (-1.35%) | 73,000 |
| 27 Aug 2004 | MYR | 1.875 | 1.95 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 243,960 |
| 26 Aug 2004 | MYR | 1.85 | 1.9 | 1.825 | 1.85 | 1.85 | -0.05 (-2.63%) | 582,840 |
| 25 Aug 2004 | MYR | 1.85 | 1.9 | 1.825 | 1.9 | 1.9 | +0.05 (+2.70%) | 81,220 |
| 24 Aug 2004 | MYR | 1.825 | 1.85 | 1.8 | 1.85 | 1.85 | +0.025 (+1.37%) | 47,120 |
| 23 Aug 2004 | MYR | 1.875 | 1.875 | 1.825 | 1.825 | 1.825 | -0.05 (-2.67%) | 147,600 |
| 20 Aug 2004 | MYR | 1.875 | 1.875 | 1.85 | 1.875 | 1.875 | -0.05 (-2.60%) | 45,620 |
| 19 Aug 2004 | MYR | 1.85 | 1.925 | 1.85 | 1.925 | 1.925 | +0.05 (+2.67%) | 157,140 |
| 18 Aug 2004 | MYR | 1.85 | 1.9 | 1.85 | 1.875 | 1.875 | +0.025 (+1.35%) | 135,680 |
| 17 Aug 2004 | MYR | 1.9 | 2 | 1.825 | 1.85 | 1.85 | -0.025 (-1.33%) | 521,800 |
| 16 Aug 2004 | MYR | 1.9 | 1.925 | 1.85 | 1.875 | 1.875 | -0.05 (-2.60%) | 71,240 |
