| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2004 | MYR | 48.25 | 48.25 | 47.75 | 47.75 | 47.75 | -0.5 (-1.04%) | 136,300 |
| 14 Sep 2004 | MYR | 48 | 48.25 | 48 | 48.25 | 48.25 | +0.5 (+1.05%) | 858,200 |
| 13 Sep 2004 | MYR | 48 | 48.5 | 46.75 | 47.75 | 47.75 | -0.5 (-1.04%) | 944,600 |
| 10 Sep 2004 | MYR | 48.5 | 48.5 | 48 | 48.25 | 48.25 | -0.25 (-0.52%) | 385,200 |
| 9 Sep 2004 | MYR | 48.75 | 48.75 | 48.25 | 48.5 | 48.5 | -0.5 (-1.02%) | 85,900 |
| 8 Sep 2004 | MYR | 49.25 | 49.5 | 49 | 49 | 49 | 0.0 (0.0%) | 477,600 |
| 7 Sep 2004 | MYR | 49 | 49.25 | 49 | 49 | 49 | +0.25 (+0.51%) | 203,500 |
| 6 Sep 2004 | MYR | 48.5 | 49 | 48.5 | 48.75 | 48.75 | 0.0 (0.0%) | 87,400 |
| 3 Sep 2004 | MYR | 48.75 | 49 | 48.5 | 48.75 | 48.75 | +0.25 (+0.52%) | 705,400 |
| 2 Sep 2004 | MYR | 49.25 | 49.25 | 48.5 | 48.5 | 48.5 | -0.75 (-1.52%) | 506,800 |
| 1 Sep 2004 | MYR | 49.5 | 49.5 | 49.25 | 49.25 | 49.25 | -1.5 (-2.96%) | 208,500 |
| 31 Aug 2004 | MYR | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 50 | 51.25 | 50 | 50.75 | 50.75 | +0.5 (+1.00%) | 138,100 |
| 27 Aug 2004 | MYR | 50.25 | 50.25 | 50 | 50.25 | 50.25 | 0.0 (0.0%) | 99,400 |
| 26 Aug 2004 | MYR | 50 | 50.25 | 50 | 50.25 | 50.25 | +0.25 (+0.50%) | 234,300 |
| 25 Aug 2004 | MYR | 49.5 | 50 | 49.25 | 50 | 50 | +0.5 (+1.01%) | 78,500 |
| 24 Aug 2004 | MYR | 49.75 | 49.75 | 49.5 | 49.5 | 49.5 | 0.0 (0.0%) | 18,100 |
| 23 Aug 2004 | MYR | 50 | 50 | 49.5 | 49.5 | 49.5 | -0.5 (-1%) | 16,600 |
| 20 Aug 2004 | MYR | 49.5 | 50 | 49.5 | 50 | 50 | +0.5 (+1.01%) | 10,200 |
| 19 Aug 2004 | MYR | 49.5 | 49.5 | 49.25 | 49.5 | 49.5 | 0.0 (0.0%) | 295,800 |
| 18 Aug 2004 | MYR | 49.75 | 49.75 | 49.25 | 49.5 | 49.5 | -0.25 (-0.50%) | 107,100 |
| 17 Aug 2004 | MYR | 49.75 | 50 | 49.75 | 49.75 | 49.75 | -0.25 (-0.50%) | 57,500 |
| 16 Aug 2004 | MYR | 49.75 | 50 | 49.75 | 50 | 50 | +0.25 (+0.50%) | 76,100 |
| 13 Aug 2004 | MYR | 50 | 50 | 49.75 | 49.75 | 49.75 | 0.0 (0.0%) | 58,300 |
| 12 Aug 2004 | MYR | 50.25 | 50.25 | 49.75 | 49.75 | 49.75 | -0.5 (-1.00%) | 56,500 |
| 11 Aug 2004 | MYR | 50.5 | 50.5 | 50.25 | 50.25 | 50.25 | -1 (-1.95%) | 53,700 |
| 10 Aug 2004 | MYR | 50.25 | 51.25 | 50.25 | 51.25 | 51.25 | +1.25 (+2.50%) | 417,000 |
| 9 Aug 2004 | MYR | 49.75 | 50 | 49.75 | 50 | 50 | +0.25 (+0.50%) | 92,700 |
| 6 Aug 2004 | MYR | 49.75 | 50 | 49.5 | 49.75 | 49.75 | -0.25 (-0.50%) | 124,200 |
| 5 Aug 2004 | MYR | 49.75 | 50 | 49 | 50 | 50 | +0.25 (+0.50%) | 259,900 |
