| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | MYR | 0.9546 | 0.9909 | 0.9364 | 0.9909 | 0.9909 | +0.018 (+1.87%) | 95,700 |
| 22 Sep 2004 | MYR | 0.9636 | 0.9818 | 0.9546 | 0.9727 | 0.9727 | -0.009 (-0.93%) | 19,800 |
| 21 Sep 2004 | MYR | 0.9636 | 0.9818 | 0.9546 | 0.9818 | 0.9818 | 0.0 (0.0%) | 47,300 |
| 20 Sep 2004 | MYR | 0.9727 | 0.9818 | 0.9727 | 0.9818 | 0.9818 | 0.0 (0.0%) | 28,160 |
| 17 Sep 2004 | MYR | 1 | 1 | 0.9818 | 0.9818 | 0.9818 | +0.009 (+0.94%) | 19,800 |
| 16 Sep 2004 | MYR | 0.9546 | 1.0091 | 0.9546 | 0.9727 | 0.9727 | -0.045 (-4.47%) | 20,900 |
| 15 Sep 2004 | MYR | 1 | 1.0182 | 0.9909 | 1.0182 | 1.0182 | -0.018 (-1.76%) | 73,040 |
| 14 Sep 2004 | MYR | 1.0455 | 1.0455 | 0.9818 | 1.0364 | 1.0364 | 0.0 (0.0%) | 73,260 |
| 13 Sep 2004 | MYR | 1.0364 | 1.0546 | 1.0182 | 1.0364 | 1.0364 | +0.018 (+1.79%) | 122,650 |
| 10 Sep 2004 | MYR | 1.0091 | 1.0182 | 1 | 1.0182 | 1.0182 | +0.009 (+0.90%) | 55,000 |
| 9 Sep 2004 | MYR | 1.0455 | 1.0455 | 0.9909 | 1.0091 | 1.0091 | -0.036 (-3.48%) | 93,500 |
| 8 Sep 2004 | MYR | 1.0364 | 1.0546 | 1.0182 | 1.0455 | 1.0455 | +0.018 (+1.77%) | 291,500 |
| 7 Sep 2004 | MYR | 0.9818 | 1.0273 | 0.9727 | 1.0273 | 1.0273 | +0.045 (+4.63%) | 149,160 |
| 6 Sep 2004 | MYR | 0.9727 | 0.9818 | 0.9727 | 0.9818 | 0.9818 | +0.009 (+0.94%) | 136,070 |
| 3 Sep 2004 | MYR | 0.9636 | 0.9727 | 0.9636 | 0.9727 | 0.9727 | 0.0 (0.0%) | 112,750 |
| 2 Sep 2004 | MYR | 0.9091 | 0.9727 | 0.9091 | 0.9727 | 0.9727 | +0.073 (+8.08%) | 200,200 |
| 1 Sep 2004 | MYR | 0.9 | 0.9 | 0.8909 | 0.9 | 0.9 | -0.009 (-1.00%) | 20,900 |
| 31 Aug 2004 | MYR | 0.9091 | 0.9091 | 0.9091 | 0.9091 | 0.9091 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 0.9091 | 0.9091 | 0.9091 | 0.9091 | 0.9091 | -0.027 (-2.92%) | 1,100 |
| 27 Aug 2004 | MYR | 0.9273 | 0.9364 | 0.9273 | 0.9364 | 0.9364 | +0.018 (+1.98%) | 116,050 |
| 26 Aug 2004 | MYR | 0.9091 | 0.9182 | 0.9091 | 0.9182 | 0.9182 | +0.009 (+1.00%) | 19,800 |
| 25 Aug 2004 | MYR | 0.9 | 0.9091 | 0.8909 | 0.9091 | 0.9091 | 0.0 (0.0%) | 23,100 |
| 24 Aug 2004 | MYR | 0.9 | 0.9182 | 0.8727 | 0.9091 | 0.9091 | 0.0 (0.0%) | 102,300 |
| 23 Aug 2004 | MYR | 0.9091 | 0.9364 | 0.8909 | 0.9091 | 0.9091 | +0.018 (+2.04%) | 212,960 |
| 20 Aug 2004 | MYR | 0.8818 | 0.8955 | 0.8636 | 0.8909 | 0.8909 | -0.018 (-2.00%) | 69,300 |
| 19 Aug 2004 | MYR | 0.9182 | 0.9182 | 0.9091 | 0.9091 | 0.9091 | -0.027 (-2.92%) | 6,160 |
| 18 Aug 2004 | MYR | 0.9091 | 0.9364 | 0.9091 | 0.9364 | 0.9364 | 0.0 (0.0%) | 154,660 |
| 17 Aug 2004 | MYR | 0.9273 | 0.9455 | 0.9273 | 0.9364 | 0.9364 | +0.018 (+1.98%) | 145,310 |
| 16 Aug 2004 | MYR | 0.9364 | 0.9364 | 0.9182 | 0.9182 | 0.9182 | -0.018 (-1.94%) | 82,500 |
| 13 Aug 2004 | MYR | 0.9546 | 0.9546 | 0.9364 | 0.9364 | 0.9364 | -0.036 (-3.73%) | 0 |
