| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | MYR | 2.15 | 2.15 | 1.875 | 1.925 | 1.925 | -0.225 (-10.47%) | 1,181,920 |
| 12 Aug 2004 | MYR | 1.875 | 2.15 | 1.85 | 2.15 | 2.15 | +0.275 (+14.67%) | 213,420 |
| 11 Aug 2004 | MYR | 1.9 | 1.9 | 1.85 | 1.875 | 1.875 | 0.0 (0.0%) | 71,060 |
| 10 Aug 2004 | MYR | 1.9 | 1.95 | 1.85 | 1.875 | 1.875 | -0.025 (-1.32%) | 280,720 |
| 9 Aug 2004 | MYR | 1.9 | 1.925 | 1.875 | 1.9 | 1.9 | -0.05 (-2.56%) | 102,040 |
| 6 Aug 2004 | MYR | 1.95 | 1.95 | 1.9 | 1.95 | 1.95 | -0.025 (-1.27%) | 62,660 |
| 5 Aug 2004 | MYR | 2 | 2.05 | 1.975 | 1.975 | 1.975 | -0.05 (-2.47%) | 86,420 |
| 4 Aug 2004 | MYR | 2 | 2.2 | 1.975 | 2.025 | 2.025 | +0.05 (+2.53%) | 1,108,900 |
| 3 Aug 2004 | MYR | 1.875 | 2 | 1.875 | 1.975 | 1.975 | +0.1 (+5.33%) | 57,320 |
| 2 Aug 2004 | MYR | 1.9 | 1.9 | 1.85 | 1.875 | 1.875 | -0.025 (-1.32%) | 67,640 |
| 30 Jul 2004 | MYR | 1.9 | 1.925 | 1.875 | 1.9 | 1.9 | +0.025 (+1.33%) | 55,620 |
| 29 Jul 2004 | MYR | 1.875 | 1.875 | 1.85 | 1.875 | 1.875 | 0.0 (0.0%) | 66,560 |
| 28 Jul 2004 | MYR | 1.95 | 1.95 | 1.875 | 1.875 | 1.875 | -0.025 (-1.32%) | 35,640 |
| 27 Jul 2004 | MYR | 1.925 | 1.925 | 1.875 | 1.9 | 1.9 | 0.0 (0.0%) | 47,700 |
| 26 Jul 2004 | MYR | 1.925 | 1.925 | 1.9 | 1.9 | 1.9 | -0.075 (-3.80%) | 18,600 |
| 23 Jul 2004 | MYR | 1.875 | 1.975 | 1.875 | 1.975 | 1.975 | +0.075 (+3.95%) | 76,300 |
| 22 Jul 2004 | MYR | 1.9 | 1.9 | 1.875 | 1.9 | 1.9 | 0.0 (0.0%) | 37,240 |
| 21 Jul 2004 | MYR | 1.9 | 1.925 | 1.875 | 1.9 | 1.9 | +0.05 (+2.70%) | 62,320 |
| 20 Jul 2004 | MYR | 1.875 | 1.9 | 1.85 | 1.85 | 1.85 | -0.025 (-1.33%) | 38,900 |
| 19 Jul 2004 | MYR | 1.9 | 1.925 | 1.875 | 1.875 | 1.875 | -0.025 (-1.32%) | 43,200 |
| 16 Jul 2004 | MYR | 1.9 | 1.925 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 35,800 |
| 15 Jul 2004 | MYR | 1.9 | 1.925 | 1.875 | 1.9 | 1.9 | 0.0 (0.0%) | 85,500 |
| 14 Jul 2004 | MYR | 1.9 | 1.925 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 55,020 |
| 13 Jul 2004 | MYR | 1.95 | 1.975 | 1.9 | 1.9 | 1.9 | -0.025 (-1.30%) | 54,480 |
| 12 Jul 2004 | MYR | 1.975 | 1.975 | 1.925 | 1.925 | 1.925 | -0.025 (-1.28%) | 101,080 |
| 9 Jul 2004 | MYR | 2 | 2 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 98,420 |
| 8 Jul 2004 | MYR | 2.075 | 2.075 | 2 | 2 | 2 | -0.075 (-3.61%) | 68,860 |
| 7 Jul 2004 | MYR | 2.125 | 2.125 | 2.05 | 2.075 | 2.075 | -0.05 (-2.35%) | 166,340 |
| 6 Jul 2004 | MYR | 2.05 | 2.2 | 2.05 | 2.125 | 2.125 | +0.125 (+6.25%) | 510,620 |
| 5 Jul 2004 | MYR | 1.9 | 2.05 | 1.9 | 2 | 2 | +0.075 (+3.90%) | 244,380 |
