| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Nov 2004 | MYR | 0.9909 | 1.0091 | 0.9909 | 1.0091 | 1.0091 | +0.018 (+1.84%) | 116,600 |
| 3 Nov 2004 | MYR | 0.9909 | 0.9909 | 0.9818 | 0.9909 | 0.9909 | 0.0 (0.0%) | 97,350 |
| 2 Nov 2004 | MYR | 0.9727 | 0.9909 | 0.9636 | 0.9909 | 0.9909 | +0.018 (+1.87%) | 157,300 |
| 1 Nov 2004 | MYR | 0.9546 | 0.9727 | 0.9546 | 0.9727 | 0.9727 | -0.018 (-1.84%) | 154,000 |
| 29 Oct 2004 | MYR | 0.9818 | 0.9909 | 0.9546 | 0.9909 | 0.9909 | +0.027 (+2.83%) | 188,100 |
| 28 Oct 2004 | MYR | 0.9364 | 0.9727 | 0.9364 | 0.9636 | 0.9636 | +0.036 (+3.91%) | 64,900 |
| 27 Oct 2004 | MYR | 1 | 1 | 0.9273 | 0.9273 | 0.9273 | 0.0 (0.0%) | 91,410 |
| 26 Oct 2004 | MYR | 0.9546 | 0.9546 | 0.9182 | 0.9273 | 0.9273 | -0.027 (-2.86%) | 187,000 |
| 25 Oct 2004 | MYR | 0.9818 | 0.9818 | 0.9546 | 0.9546 | 0.9546 | -0.036 (-3.66%) | 85,250 |
| 22 Oct 2004 | MYR | 0.9818 | 0.9909 | 0.9818 | 0.9909 | 0.9909 | -0.009 (-0.91%) | 16,500 |
| 21 Oct 2004 | MYR | 1.0182 | 1.0364 | 1 | 1 | 1 | -0.018 (-1.79%) | 49,500 |
| 20 Oct 2004 | MYR | 0.9818 | 1.0182 | 0.9818 | 1.0182 | 1.0182 | -0.027 (-2.61%) | 315,150 |
| 19 Oct 2004 | MYR | 1.0273 | 1.0455 | 0.9909 | 1.0455 | 1.0455 | 0.0 (0.0%) | 111,100 |
| 18 Oct 2004 | MYR | 1.0546 | 1.0546 | 1.0273 | 1.0455 | 1.0455 | -0.045 (-4.16%) | 137,390 |
| 15 Oct 2004 | MYR | 1.0818 | 1.1091 | 1.0364 | 1.0909 | 1.0909 | +0.009 (+0.84%) | 718,630 |
| 14 Oct 2004 | MYR | 1.0091 | 1.1091 | 1.0091 | 1.0818 | 1.0818 | +0.073 (+7.20%) | 1,114,520 |
| 13 Oct 2004 | MYR | 0.9818 | 1.0091 | 0.9727 | 1.0091 | 1.0091 | +0.027 (+2.78%) | 121,550 |
| 12 Oct 2004 | MYR | 1 | 1.0182 | 0.9818 | 0.9818 | 0.9818 | -0.036 (-3.57%) | 283,800 |
| 11 Oct 2004 | MYR | 1.0182 | 1.0182 | 0.9909 | 1.0182 | 1.0182 | +0.027 (+2.76%) | 82,500 |
| 8 Oct 2004 | MYR | 0.9818 | 0.9909 | 0.9818 | 0.9909 | 0.9909 | +0.009 (+0.93%) | 31,900 |
| 7 Oct 2004 | MYR | 1 | 1 | 0.9818 | 0.9818 | 0.9818 | -0.018 (-1.82%) | 21,560 |
| 6 Oct 2004 | MYR | 0.9636 | 1.0273 | 0.9636 | 1 | 1 | +0.018 (+1.85%) | 303,160 |
| 5 Oct 2004 | MYR | 0.9636 | 0.9909 | 0.9546 | 0.9818 | 0.9818 | 0.0 (0.0%) | 40,700 |
| 4 Oct 2004 | MYR | 0.9546 | 0.9909 | 0.9546 | 0.9818 | 0.9818 | +0.018 (+1.89%) | 87,560 |
| 1 Oct 2004 | MYR | 0.9636 | 0.9636 | 0.9636 | 0.9636 | 0.9636 | -0.027 (-2.76%) | 13,200 |
| 30 Sep 2004 | MYR | 0.9636 | 0.9909 | 0.9455 | 0.9909 | 0.9909 | 0.0 (0.0%) | 164,230 |
| 29 Sep 2004 | MYR | 0.9909 | 0.9909 | 0.9909 | 0.9909 | 0.9909 | -0.018 (-1.80%) | 19,470 |
| 28 Sep 2004 | MYR | 1.0182 | 1.0182 | 0.9455 | 1.0091 | 1.0091 | -0.009 (-0.89%) | 31,570 |
| 27 Sep 2004 | MYR | 0.9727 | 1.0182 | 0.9636 | 1.0182 | 1.0182 | 0.0 (0.0%) | 112,200 |
| 24 Sep 2004 | MYR | 0.9909 | 1.0273 | 0.9909 | 1.0182 | 1.0182 | +0.027 (+2.76%) | 665,170 |
