| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2004 | MYR | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 65,000 |
| 6 Aug 2004 | MYR | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,299,900 |
| 5 Aug 2004 | MYR | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | +0.02 (+1.30%) | 855,700 |
| 4 Aug 2004 | MYR | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -0.09 (-5.52%) | 1,444,200 |
| 3 Aug 2004 | MYR | 1.66 | 1.66 | 1.6 | 1.63 | 1.63 | -0.03 (-1.81%) | 80,900 |
| 2 Aug 2004 | MYR | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 227,300 |
| 30 Jul 2004 | MYR | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 304,300 |
| 29 Jul 2004 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 495,300 |
| 28 Jul 2004 | MYR | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 186,400 |
| 27 Jul 2004 | MYR | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 208,000 |
| 26 Jul 2004 | MYR | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 140,100 |
| 23 Jul 2004 | MYR | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 705,500 |
| 22 Jul 2004 | MYR | 1.65 | 1.7 | 1.65 | 1.7 | 1.7 | +0.05 (+3.03%) | 1,749,200 |
| 21 Jul 2004 | MYR | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 247,500 |
| 20 Jul 2004 | MYR | 1.62 | 1.66 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 124,000 |
| 19 Jul 2004 | MYR | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 365,300 |
| 16 Jul 2004 | MYR | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 1,159,000 |
| 15 Jul 2004 | MYR | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 977,400 |
| 14 Jul 2004 | MYR | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 1,646,400 |
| 13 Jul 2004 | MYR | 1.68 | 1.7 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,344,500 |
| 12 Jul 2004 | MYR | 1.69 | 1.7 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 2,621,000 |
| 9 Jul 2004 | MYR | 1.69 | 1.7 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 611,000 |
| 8 Jul 2004 | MYR | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -0.07 (-3.98%) | 4,818,900 |
| 7 Jul 2004 | MYR | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | -0.03 (-1.68%) | 1,445,500 |
| 6 Jul 2004 | MYR | 1.78 | 1.86 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 3,366,900 |
| 5 Jul 2004 | MYR | 1.61 | 1.78 | 1.61 | 1.78 | 1.78 | +0.19 (+11.95%) | 2,542,800 |
| 2 Jul 2004 | MYR | 1.55 | 1.63 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 1,897,000 |
| 1 Jul 2004 | MYR | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 222,700 |
| 30 Jun 2004 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 766,900 |
| 29 Jun 2004 | MYR | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -0.06 (-3.70%) | 1,388,900 |
