| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | MYR | 1.2771 | 1.2771 | 1.2582 | 1.2771 | 1.2771 | 0.0 (0.0%) | 135,304 |
| 3 Sep 2004 | MYR | 1.2771 | 1.2771 | 1.2677 | 1.2771 | 1.2771 | 0.0 (0.0%) | 17,970 |
| 2 Sep 2004 | MYR | 1.2771 | 1.2866 | 1.2677 | 1.2771 | 1.2771 | +0.009 (+0.74%) | 239,530 |
| 1 Sep 2004 | MYR | 1.2677 | 1.2771 | 1.2677 | 1.2677 | 1.2677 | 0.0 (0.0%) | 128,116 |
| 31 Aug 2004 | MYR | 1.2677 | 1.2677 | 1.2677 | 1.2677 | 1.2677 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 1.2771 | 1.2771 | 1.2677 | 1.2677 | 1.2677 | -0.009 (-0.74%) | 30,126 |
| 27 Aug 2004 | MYR | 1.2677 | 1.296 | 1.2677 | 1.2771 | 1.2771 | -0.009 (-0.74%) | 373,778 |
| 26 Aug 2004 | MYR | 1.2487 | 1.2866 | 1.2487 | 1.2866 | 1.2866 | +0.028 (+2.26%) | 115,220 |
| 25 Aug 2004 | MYR | 1.2393 | 1.2582 | 1.2393 | 1.2582 | 1.2582 | 0.0 (0.0%) | 41,014 |
| 24 Aug 2004 | MYR | 1.2487 | 1.2582 | 1.2487 | 1.2582 | 1.2582 | +0.009 (+0.76%) | 117,968 |
| 23 Aug 2004 | MYR | 1.2298 | 1.2582 | 1.2298 | 1.2487 | 1.2487 | 0.0 (0.0%) | 39,745 |
| 20 Aug 2004 | MYR | 1.2393 | 1.2582 | 1.2393 | 1.2487 | 1.2487 | -0.009 (-0.76%) | 78,751 |
| 19 Aug 2004 | MYR | 1.2487 | 1.2582 | 1.2487 | 1.2582 | 1.2582 | +0.009 (+0.76%) | 24,418 |
| 18 Aug 2004 | MYR | 1.2487 | 1.2487 | 1.2487 | 1.2487 | 1.2487 | 0.0 (0.0%) | 90,801 |
| 17 Aug 2004 | MYR | 1.2487 | 1.2487 | 1.2393 | 1.2487 | 1.2487 | -0.009 (-0.76%) | 28,435 |
| 16 Aug 2004 | MYR | 1.2582 | 1.2677 | 1.2487 | 1.2582 | 1.2582 | +0.009 (+0.76%) | 106,129 |
| 13 Aug 2004 | MYR | 1.2487 | 1.2582 | 1.2298 | 1.2487 | 1.2487 | +0.009 (+0.76%) | 61,521 |
| 12 Aug 2004 | MYR | 1.2487 | 1.2582 | 1.2393 | 1.2393 | 1.2393 | -0.009 (-0.75%) | 39,217 |
| 11 Aug 2004 | MYR | 1.2487 | 1.2582 | 1.2393 | 1.2487 | 1.2487 | +0.009 (+0.76%) | 83,508 |
| 10 Aug 2004 | MYR | 1.2487 | 1.2487 | 1.2393 | 1.2393 | 1.2393 | -0.009 (-0.75%) | 36,363 |
| 9 Aug 2004 | MYR | 1.2487 | 1.2582 | 1.2298 | 1.2487 | 1.2487 | -0.009 (-0.76%) | 30,232 |
| 6 Aug 2004 | MYR | 1.2582 | 1.2582 | 1.2487 | 1.2582 | 1.2582 | 0.0 (0.0%) | 30,654 |
| 5 Aug 2004 | MYR | 1.2487 | 1.2582 | 1.2393 | 1.2582 | 1.2582 | +0.009 (+0.76%) | 95,135 |
| 4 Aug 2004 | MYR | 1.2393 | 1.2487 | 1.2393 | 1.2487 | 1.2487 | +0.009 (+0.76%) | 17,547 |
| 3 Aug 2004 | MYR | 1.2582 | 1.2582 | 1.2393 | 1.2393 | 1.2393 | 0.0 (0.0%) | 126,742 |
| 2 Aug 2004 | MYR | 1.2677 | 1.2677 | 1.2393 | 1.2393 | 1.2393 | -0.028 (-2.24%) | 67,652 |
| 30 Jul 2004 | MYR | 1.2677 | 1.2771 | 1.2582 | 1.2677 | 1.2677 | -0.019 (-1.47%) | 46,510 |
| 29 Jul 2004 | MYR | 1.2866 | 1.2866 | 1.2771 | 1.2866 | 1.2866 | +0.047 (+3.82%) | 19,027 |
| 28 Jul 2004 | MYR | 1.2866 | 1.296 | 1.2393 | 1.2393 | 1.2393 | -0.047 (-3.68%) | 154,120 |
| 27 Jul 2004 | MYR | 1.296 | 1.296 | 1.2866 | 1.2866 | 1.2866 | 0.0 (0.0%) | 38,899 |
