| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2004 | MYR | 1.3717 | 1.3812 | 1.3623 | 1.3717 | 1.3717 | 0.0 (0.0%) | 341,009 |
| 15 Oct 2004 | MYR | 1.3717 | 1.3812 | 1.3717 | 1.3717 | 1.3717 | 0.0 (0.0%) | 152,534 |
| 14 Oct 2004 | MYR | 1.3623 | 1.3717 | 1.3623 | 1.3717 | 1.3717 | 0.0 (0.0%) | 120,293 |
| 13 Oct 2004 | MYR | 1.3528 | 1.3812 | 1.3528 | 1.3717 | 1.3717 | +0.028 (+2.11%) | 110,991 |
| 12 Oct 2004 | MYR | 1.3433 | 1.3717 | 1.3433 | 1.3433 | 1.3433 | -0.028 (-2.07%) | 125,262 |
| 11 Oct 2004 | MYR | 1.3717 | 1.3906 | 1.3717 | 1.3717 | 1.3717 | -0.019 (-1.36%) | 27,589 |
| 8 Oct 2004 | MYR | 1.3906 | 1.4001 | 1.3906 | 1.3906 | 1.3906 | 0.0 (0.0%) | 137,418 |
| 7 Oct 2004 | MYR | 1.3906 | 1.3906 | 1.3812 | 1.3906 | 1.3906 | 0.0 (0.0%) | 150,948 |
| 6 Oct 2004 | MYR | 1.3717 | 1.4001 | 1.3717 | 1.3906 | 1.3906 | +0.019 (+1.38%) | 71,986 |
| 5 Oct 2004 | MYR | 1.4001 | 1.4096 | 1.3717 | 1.3717 | 1.3717 | -0.047 (-3.33%) | 190,271 |
| 4 Oct 2004 | MYR | 1.4096 | 1.419 | 1.4096 | 1.419 | 1.419 | +0.009 (+0.67%) | 97,144 |
| 1 Oct 2004 | MYR | 1.4001 | 1.419 | 1.3906 | 1.4096 | 1.4096 | +0.009 (+0.68%) | 146,192 |
| 30 Sep 2004 | MYR | 1.3623 | 1.4001 | 1.3528 | 1.4001 | 1.4001 | +0.038 (+2.77%) | 81,711 |
| 29 Sep 2004 | MYR | 1.3339 | 1.3623 | 1.3339 | 1.3623 | 1.3623 | +0.028 (+2.13%) | 67,652 |
| 28 Sep 2004 | MYR | 1.3244 | 1.3433 | 1.3244 | 1.3339 | 1.3339 | 0.0 (0.0%) | 54,438 |
| 27 Sep 2004 | MYR | 1.3339 | 1.3433 | 1.3339 | 1.3339 | 1.3339 | 0.0 (0.0%) | 98,835 |
| 24 Sep 2004 | MYR | 1.3339 | 1.3433 | 1.3244 | 1.3339 | 1.3339 | -0.009 (-0.70%) | 33,826 |
| 23 Sep 2004 | MYR | 1.3906 | 1.3906 | 1.3339 | 1.3433 | 1.3433 | -0.047 (-3.40%) | 39,851 |
| 22 Sep 2004 | MYR | 1.3906 | 1.4096 | 1.3717 | 1.3906 | 1.3906 | -0.019 (-1.35%) | 180,546 |
| 21 Sep 2004 | MYR | 1.4285 | 1.4285 | 1.3906 | 1.4096 | 1.4096 | -0.009 (-0.66%) | 136,678 |
| 20 Sep 2004 | MYR | 1.3433 | 1.4379 | 1.3433 | 1.419 | 1.419 | +0.066 (+4.89%) | 118,602 |
| 17 Sep 2004 | MYR | 1.3433 | 1.3528 | 1.3433 | 1.3528 | 1.3528 | +0.009 (+0.71%) | 12,684 |
| 16 Sep 2004 | MYR | 1.3339 | 1.3433 | 1.3244 | 1.3433 | 1.3433 | 0.0 (0.0%) | 21,141 |
| 15 Sep 2004 | MYR | 1.3717 | 1.3717 | 1.3433 | 1.3433 | 1.3433 | -0.028 (-2.07%) | 40,168 |
| 14 Sep 2004 | MYR | 1.4096 | 1.419 | 1.3717 | 1.3717 | 1.3717 | -0.028 (-2.03%) | 72,197 |
| 13 Sep 2004 | MYR | 1.4001 | 1.4096 | 1.4001 | 1.4001 | 1.4001 | 0.0 (0.0%) | 57,081 |
| 10 Sep 2004 | MYR | 1.3623 | 1.4001 | 1.3623 | 1.4001 | 1.4001 | +0.038 (+2.77%) | 332,975 |
| 9 Sep 2004 | MYR | 1.3812 | 1.3812 | 1.3528 | 1.3623 | 1.3623 | -0.019 (-1.37%) | 295,978 |
| 8 Sep 2004 | MYR | 1.3055 | 1.3906 | 1.3055 | 1.3812 | 1.3812 | +0.076 (+5.80%) | 378,006 |
| 7 Sep 2004 | MYR | 1.2677 | 1.315 | 1.2677 | 1.3055 | 1.3055 | +0.028 (+2.22%) | 227,480 |
