| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2004 | MYR | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 119,800 |
| 29 Oct 2004 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 746,500 |
| 28 Oct 2004 | MYR | 1.5 | 1.57 | 1.5 | 1.56 | 1.56 | +0.06 (+4%) | 486,500 |
| 27 Oct 2004 | MYR | 1.55 | 1.55 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 672,400 |
| 26 Oct 2004 | MYR | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 927,800 |
| 25 Oct 2004 | MYR | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 2,325,100 |
| 22 Oct 2004 | MYR | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 229,900 |
| 21 Oct 2004 | MYR | 1.59 | 1.6 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 842,200 |
| 20 Oct 2004 | MYR | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 2,007,800 |
| 19 Oct 2004 | MYR | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -0.06 (-3.66%) | 1,291,400 |
| 18 Oct 2004 | MYR | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 101,800 |
| 15 Oct 2004 | MYR | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 374,400 |
| 14 Oct 2004 | MYR | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 341,200 |
| 13 Oct 2004 | MYR | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,074,900 |
| 12 Oct 2004 | MYR | 1.69 | 1.7 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 222,000 |
| 11 Oct 2004 | MYR | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | +0.02 (+1.20%) | 46,100 |
| 8 Oct 2004 | MYR | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -0.08 (-4.57%) | 217,600 |
| 7 Oct 2004 | MYR | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 460,100 |
| 6 Oct 2004 | MYR | 1.76 | 1.8 | 1.75 | 1.8 | 1.8 | +0.04 (+2.27%) | 932,800 |
| 5 Oct 2004 | MYR | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 1,361,400 |
| 4 Oct 2004 | MYR | 1.69 | 1.78 | 1.67 | 1.76 | 1.76 | +0.07 (+4.14%) | 514,900 |
| 1 Oct 2004 | MYR | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 59,600 |
| 30 Sep 2004 | MYR | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | +0.03 (+1.84%) | 150,000 |
| 29 Sep 2004 | MYR | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 137,000 |
| 28 Sep 2004 | MYR | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.04 (-2.40%) | 146,400 |
| 27 Sep 2004 | MYR | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | -0.01 (-0.60%) | 81,200 |
| 24 Sep 2004 | MYR | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 171,300 |
| 23 Sep 2004 | MYR | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | 0.0 (0.0%) | 152,500 |
| 22 Sep 2004 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 161,200 |
| 21 Sep 2004 | MYR | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 307,100 |
