| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2004 | MYR | 4.18 | 4.18 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 163,000 |
| 29 Sep 2004 | MYR | 4.2 | 4.2 | 4.16 | 4.16 | 4.16 | -0.04 (-0.95%) | 100,000 |
| 28 Sep 2004 | MYR | 4.2 | 4.2 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 31,000 |
| 27 Sep 2004 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.02 (-0.47%) | 5,000 |
| 24 Sep 2004 | MYR | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | +0.08 (+1.93%) | 10,000 |
| 23 Sep 2004 | MYR | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.02 (-0.48%) | 166,500 |
| 22 Sep 2004 | MYR | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -0.04 (-0.95%) | 131,000 |
| 21 Sep 2004 | MYR | 4.18 | 4.2 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 288,000 |
| 20 Sep 2004 | MYR | 4.2 | 4.2 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 80,500 |
| 17 Sep 2004 | MYR | 4.2 | 4.22 | 4.2 | 4.2 | 4.2 | +0.02 (+0.48%) | 34,500 |
| 16 Sep 2004 | MYR | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 9,000 |
| 15 Sep 2004 | MYR | 4.16 | 4.2 | 4.16 | 4.18 | 4.18 | +0.02 (+0.48%) | 14,000 |
| 14 Sep 2004 | MYR | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -0.02 (-0.48%) | 24,500 |
| 13 Sep 2004 | MYR | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | +0.06 (+1.46%) | 113,000 |
| 10 Sep 2004 | MYR | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.02 (-0.48%) | 95,200 |
| 9 Sep 2004 | MYR | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | 0.0 (0.0%) | 97,100 |
| 8 Sep 2004 | MYR | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.04 (-0.96%) | 151,900 |
| 7 Sep 2004 | MYR | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | +0.02 (+0.48%) | 105,700 |
| 6 Sep 2004 | MYR | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.02 (-0.48%) | 15,700 |
| 3 Sep 2004 | MYR | 4.26 | 4.26 | 4.1 | 4.18 | 4.18 | -0.1 (-2.34%) | 507,100 |
| 2 Sep 2004 | MYR | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | +0.02 (+0.47%) | 19,900 |
| 1 Sep 2004 | MYR | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 1,000 |
| 31 Aug 2004 | MYR | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | +0.06 (+1.43%) | 1,000 |
| 27 Aug 2004 | MYR | 4.2 | 4.2 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 19,300 |
| 26 Aug 2004 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 20,100 |
| 25 Aug 2004 | MYR | 4.2 | 4.2 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 21,000 |
| 24 Aug 2004 | MYR | 4.18 | 4.2 | 4.18 | 4.2 | 4.2 | +0.04 (+0.96%) | 1,500 |
| 23 Aug 2004 | MYR | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 7,700 |
| 20 Aug 2004 | MYR | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.02 (-0.48%) | 0 |
