| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | MYR | 8.5 | 8.6 | 8.5 | 8.55 | 8.55 | +0.05 (+0.59%) | 148,800 |
| 21 Oct 2004 | MYR | 8.45 | 8.5 | 8.45 | 8.5 | 8.5 | +0.05 (+0.59%) | 176,400 |
| 20 Oct 2004 | MYR | 8.45 | 8.5 | 8.45 | 8.45 | 8.45 | -0.05 (-0.59%) | 328,500 |
| 19 Oct 2004 | MYR | 8.5 | 8.5 | 8.45 | 8.5 | 8.5 | +0.1 (+1.19%) | 114,000 |
| 18 Oct 2004 | MYR | 8.45 | 8.45 | 8.4 | 8.4 | 8.4 | -0.05 (-0.59%) | 118,200 |
| 15 Oct 2004 | MYR | 8.45 | 8.5 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 140,500 |
| 14 Oct 2004 | MYR | 8.45 | 8.45 | 8.4 | 8.45 | 8.45 | 0.0 (0.0%) | 39,900 |
| 13 Oct 2004 | MYR | 8.45 | 8.5 | 8.4 | 8.45 | 8.45 | +0.05 (+0.60%) | 119,100 |
| 12 Oct 2004 | MYR | 8.45 | 8.5 | 8.4 | 8.4 | 8.4 | -0.1 (-1.18%) | 117,600 |
| 11 Oct 2004 | MYR | 8.45 | 8.6 | 8.45 | 8.5 | 8.5 | +0.05 (+0.59%) | 170,300 |
| 8 Oct 2004 | MYR | 8.4 | 8.55 | 8.3 | 8.45 | 8.45 | +0.05 (+0.60%) | 813,800 |
| 7 Oct 2004 | MYR | 8.4 | 8.4 | 8.35 | 8.4 | 8.4 | 0.0 (0.0%) | 200,700 |
| 6 Oct 2004 | MYR | 8.3 | 8.4 | 8.3 | 8.4 | 8.4 | +0.2 (+2.44%) | 1,057,900 |
| 5 Oct 2004 | MYR | 8.5 | 8.5 | 8.2 | 8.2 | 8.2 | -0.05 (-0.61%) | 934,100 |
| 4 Oct 2004 | MYR | 7.9 | 8.4 | 7.9 | 8.25 | 8.25 | +0.4 (+5.10%) | 735,400 |
| 1 Oct 2004 | MYR | 7.6 | 7.9 | 7.6 | 7.85 | 7.85 | +0.25 (+3.29%) | 724,100 |
| 30 Sep 2004 | MYR | 7.5 | 7.6 | 7.5 | 7.6 | 7.6 | +0.1 (+1.33%) | 103,800 |
| 29 Sep 2004 | MYR | 7.4 | 7.5 | 7.4 | 7.5 | 7.5 | +0.15 (+2.04%) | 291,500 |
| 28 Sep 2004 | MYR | 7.4 | 7.45 | 7.3 | 7.35 | 7.35 | 0.0 (0.0%) | 207,700 |
| 27 Sep 2004 | MYR | 7.3 | 7.35 | 7.3 | 7.35 | 7.35 | -0.05 (-0.68%) | 204,900 |
| 24 Sep 2004 | MYR | 7.45 | 7.5 | 7.4 | 7.4 | 7.4 | 0.0 (0.0%) | 109,000 |
| 23 Sep 2004 | MYR | 7.3 | 7.5 | 7.3 | 7.4 | 7.4 | +0.15 (+2.07%) | 137,700 |
| 22 Sep 2004 | MYR | 7.2 | 7.25 | 7.2 | 7.25 | 7.25 | +0.1 (+1.40%) | 429,300 |
| 21 Sep 2004 | MYR | 7.15 | 7.2 | 7.15 | 7.15 | 7.15 | -0.05 (-0.69%) | 1,086,200 |
| 20 Sep 2004 | MYR | 7.2 | 7.2 | 7.15 | 7.2 | 7.2 | 0.0 (0.0%) | 79,800 |
| 17 Sep 2004 | MYR | 7.15 | 7.2 | 7.15 | 7.2 | 7.2 | +0.05 (+0.70%) | 392,400 |
| 16 Sep 2004 | MYR | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | +0.05 (+0.70%) | 309,700 |
| 15 Sep 2004 | MYR | 7.25 | 7.25 | 7.1 | 7.1 | 7.1 | -0.15 (-2.07%) | 35,200 |
| 14 Sep 2004 | MYR | 7.3 | 7.3 | 7.25 | 7.25 | 7.25 | -0.05 (-0.68%) | 9,000 |
| 13 Sep 2004 | MYR | 7.35 | 7.35 | 7.3 | 7.3 | 7.3 | -0.1 (-1.35%) | 36,700 |
