| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | MYR | 1.5988 | 1.6082 | 1.5893 | 1.5988 | 1.5988 | 0.0 (0.0%) | 184,246 |
| 26 Nov 2004 | MYR | 1.5893 | 1.6082 | 1.5893 | 1.5988 | 1.5988 | +0.009 (+0.60%) | 171,561 |
| 25 Nov 2004 | MYR | 1.5893 | 1.5893 | 1.5893 | 1.5893 | 1.5893 | -0.019 (-1.18%) | 47,145 |
| 24 Nov 2004 | MYR | 1.5988 | 1.6177 | 1.5893 | 1.6082 | 1.6082 | 0.0 (0.0%) | 315,851 |
| 23 Nov 2004 | MYR | 1.5799 | 1.6082 | 1.5704 | 1.6082 | 1.6082 | +0.019 (+1.19%) | 174,415 |
| 22 Nov 2004 | MYR | 1.5609 | 1.5988 | 1.419 | 1.5893 | 1.5893 | +0.019 (+1.20%) | 164,267 |
| 19 Nov 2004 | MYR | 1.5609 | 1.5893 | 1.5609 | 1.5704 | 1.5704 | -0.047 (-2.92%) | 156,657 |
| 18 Nov 2004 | MYR | 1.5609 | 1.6177 | 1.542 | 1.6177 | 1.6177 | +0.057 (+3.64%) | 678,847 |
| 17 Nov 2004 | MYR | 1.5231 | 1.5704 | 1.5231 | 1.5609 | 1.5609 | +0.038 (+2.48%) | 775,885 |
| 16 Nov 2004 | MYR | 1.5231 | 1.5231 | 1.5231 | 1.5231 | 1.5231 | 0.0 (0.0%) | 0 |
| 15 Nov 2004 | MYR | 1.5231 | 1.5231 | 1.5231 | 1.5231 | 1.5231 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | MYR | 1.5231 | 1.5231 | 1.5231 | 1.5231 | 1.5231 | 0.0 (0.0%) | 0 |
| 11 Nov 2004 | MYR | 1.5231 | 1.5231 | 1.5231 | 1.5231 | 1.5231 | 0.0 (0.0%) | 0 |
| 10 Nov 2004 | MYR | 1.5136 | 1.5231 | 1.5136 | 1.5231 | 1.5231 | +0.009 (+0.63%) | 60,252 |
| 9 Nov 2004 | MYR | 1.5136 | 1.5231 | 1.5136 | 1.5136 | 1.5136 | 0.0 (0.0%) | 85,622 |
| 8 Nov 2004 | MYR | 1.2298 | 1.5136 | 1.2298 | 1.5136 | 1.5136 | 0.0 (0.0%) | 354,011 |
| 5 Nov 2004 | MYR | 1.5136 | 1.5136 | 1.5136 | 1.5136 | 1.5136 | +0.019 (+1.26%) | 570,180 |
| 4 Nov 2004 | MYR | 1.5136 | 1.5136 | 1.4947 | 1.4947 | 1.4947 | -0.028 (-1.86%) | 128,961 |
| 3 Nov 2004 | MYR | 1.5136 | 1.5325 | 1.5042 | 1.5231 | 1.5231 | +0.009 (+0.63%) | 413,629 |
| 2 Nov 2004 | MYR | 1.4947 | 1.5231 | 1.4947 | 1.5136 | 1.5136 | -0.009 (-0.62%) | 161,202 |
| 1 Nov 2004 | MYR | 1.4663 | 1.5231 | 1.4663 | 1.5231 | 1.5231 | +0.047 (+3.21%) | 331,284 |
| 29 Oct 2004 | MYR | 1.4285 | 1.4758 | 1.4285 | 1.4758 | 1.4758 | +0.047 (+3.31%) | 284,561 |
| 28 Oct 2004 | MYR | 1.419 | 1.4285 | 1.419 | 1.4285 | 1.4285 | +0.009 (+0.67%) | 73,994 |
| 27 Oct 2004 | MYR | 1.419 | 1.4285 | 1.419 | 1.419 | 1.419 | 0.0 (0.0%) | 73,994 |
| 26 Oct 2004 | MYR | 1.419 | 1.419 | 1.419 | 1.419 | 1.419 | 0.0 (0.0%) | 126,742 |
| 25 Oct 2004 | MYR | 1.4001 | 1.419 | 1.4001 | 1.419 | 1.419 | -0.009 (-0.67%) | 143,760 |
| 22 Oct 2004 | MYR | 1.3812 | 1.4379 | 1.3812 | 1.4285 | 1.4285 | +0.038 (+2.73%) | 294,392 |
| 21 Oct 2004 | MYR | 1.3812 | 1.3906 | 1.3812 | 1.3906 | 1.3906 | 0.0 (0.0%) | 107,820 |
| 20 Oct 2004 | MYR | 1.3717 | 1.3906 | 1.3717 | 1.3906 | 1.3906 | +0.019 (+1.38%) | 341,643 |
| 19 Oct 2004 | MYR | 1.3623 | 1.3812 | 1.3623 | 1.3717 | 1.3717 | 0.0 (0.0%) | 163,527 |
