| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2004 | MYR | 0.66 | 0.665 | 0.66 | 0.665 | 0.665 | +0.01 (+1.53%) | 26,000 |
| 27 Oct 2004 | MYR | 0.67 | 0.67 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 27,000 |
| 26 Oct 2004 | MYR | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | +0.005 (+0.76%) | 31,500 |
| 25 Oct 2004 | MYR | 0.67 | 0.67 | 0.655 | 0.655 | 0.655 | -0.015 (-2.24%) | 78,900 |
| 22 Oct 2004 | MYR | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.005 (+0.75%) | 94,400 |
| 21 Oct 2004 | MYR | 0.67 | 0.67 | 0.655 | 0.665 | 0.665 | +0.01 (+1.53%) | 63,200 |
| 20 Oct 2004 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 21,500 |
| 19 Oct 2004 | MYR | 0.655 | 0.67 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 49,100 |
| 18 Oct 2004 | MYR | 0.66 | 0.665 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 124,600 |
| 15 Oct 2004 | MYR | 0.665 | 0.665 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 141,800 |
| 14 Oct 2004 | MYR | 0.665 | 0.67 | 0.665 | 0.665 | 0.665 | +0.005 (+0.76%) | 54,000 |
| 13 Oct 2004 | MYR | 0.665 | 0.675 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 95,000 |
| 12 Oct 2004 | MYR | 0.675 | 0.69 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 72,700 |
| 11 Oct 2004 | MYR | 0.69 | 0.69 | 0.655 | 0.67 | 0.67 | 0.0 (0.0%) | 146,800 |
| 8 Oct 2004 | MYR | 0.685 | 0.695 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 188,400 |
| 7 Oct 2004 | MYR | 0.705 | 0.715 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 197,300 |
| 6 Oct 2004 | MYR | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | +0.015 (+2.16%) | 159,700 |
| 5 Oct 2004 | MYR | 0.7 | 0.74 | 0.685 | 0.695 | 0.695 | -0.005 (-0.71%) | 491,600 |
| 4 Oct 2004 | MYR | 0.675 | 0.71 | 0.665 | 0.7 | 0.7 | +0.035 (+5.26%) | 590,200 |
| 1 Oct 2004 | MYR | 0.68 | 0.68 | 0.665 | 0.665 | 0.665 | -0.01 (-1.48%) | 116,900 |
| 30 Sep 2004 | MYR | 0.67 | 0.69 | 0.66 | 0.675 | 0.675 | +0.015 (+2.27%) | 230,200 |
| 29 Sep 2004 | MYR | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 197,800 |
| 28 Sep 2004 | MYR | 0.655 | 0.685 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 641,200 |
| 27 Sep 2004 | MYR | 0.7 | 0.7 | 0.655 | 0.66 | 0.66 | -0.02 (-2.94%) | 332,300 |
| 24 Sep 2004 | MYR | 0.695 | 0.7 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 97,600 |
| 23 Sep 2004 | MYR | 0.69 | 0.715 | 0.685 | 0.695 | 0.695 | +0.005 (+0.72%) | 259,600 |
| 22 Sep 2004 | MYR | 0.72 | 0.725 | 0.685 | 0.69 | 0.69 | -0.03 (-4.17%) | 1,343,100 |
| 21 Sep 2004 | MYR | 0.74 | 0.77 | 0.705 | 0.72 | 0.72 | -0.015 (-2.04%) | 637,700 |
| 20 Sep 2004 | MYR | 0.755 | 0.755 | 0.735 | 0.735 | 0.735 | -0.025 (-3.29%) | 214,200 |
| 17 Sep 2004 | MYR | 0.77 | 0.79 | 0.755 | 0.76 | 0.76 | -0.005 (-0.65%) | 337,200 |
