| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | MYR | 1.2866 | 1.296 | 1.2866 | 1.2866 | 1.2866 | 0.0 (0.0%) | 14,798 |
| 23 Jul 2004 | MYR | 1.2866 | 1.315 | 1.2866 | 1.2866 | 1.2866 | 0.0 (0.0%) | 294,815 |
| 22 Jul 2004 | MYR | 1.2771 | 1.3055 | 1.2771 | 1.2866 | 1.2866 | -0.009 (-0.73%) | 15,433 |
| 21 Jul 2004 | MYR | 1.2771 | 1.296 | 1.2771 | 1.296 | 1.296 | +0.019 (+1.48%) | 14,270 |
| 20 Jul 2004 | MYR | 1.2677 | 1.2771 | 1.2677 | 1.2771 | 1.2771 | 0.0 (0.0%) | 14,376 |
| 19 Jul 2004 | MYR | 1.2677 | 1.2771 | 1.2677 | 1.2771 | 1.2771 | 0.0 (0.0%) | 30,443 |
| 16 Jul 2004 | MYR | 1.2677 | 1.2771 | 1.2677 | 1.2771 | 1.2771 | +0.009 (+0.74%) | 94,078 |
| 15 Jul 2004 | MYR | 1.2677 | 1.2677 | 1.2582 | 1.2677 | 1.2677 | 0.0 (0.0%) | 13,213 |
| 14 Jul 2004 | MYR | 1.2582 | 1.2771 | 1.2582 | 1.2677 | 1.2677 | 0.0 (0.0%) | 110,991 |
| 13 Jul 2004 | MYR | 1.2771 | 1.2771 | 1.2582 | 1.2677 | 1.2677 | 0.0 (0.0%) | 196,825 |
| 12 Jul 2004 | MYR | 1.2771 | 1.2866 | 1.2677 | 1.2677 | 1.2677 | -0.028 (-2.18%) | 95,452 |
| 9 Jul 2004 | MYR | 1.3055 | 1.3055 | 1.2866 | 1.296 | 1.296 | -0.009 (-0.73%) | 32,557 |
| 8 Jul 2004 | MYR | 1.296 | 1.3055 | 1.296 | 1.3055 | 1.3055 | 0.0 (0.0%) | 218,812 |
| 7 Jul 2004 | MYR | 1.3055 | 1.3055 | 1.2866 | 1.3055 | 1.3055 | -0.009 (-0.72%) | 92,598 |
| 6 Jul 2004 | MYR | 1.315 | 1.3339 | 1.315 | 1.315 | 1.315 | +0.028 (+2.21%) | 155,177 |
| 5 Jul 2004 | MYR | 1.2866 | 1.296 | 1.2677 | 1.2866 | 1.2866 | 0.0 (0.0%) | 324,624 |
| 2 Jul 2004 | MYR | 1.2771 | 1.2866 | 1.2582 | 1.2866 | 1.2866 | +0.009 (+0.74%) | 97,249 |
| 1 Jul 2004 | MYR | 1.2582 | 1.2771 | 1.2582 | 1.2771 | 1.2771 | +0.047 (+3.85%) | 78,434 |
| 30 Jun 2004 | MYR | 1.2866 | 1.2866 | 1.2298 | 1.2298 | 1.2298 | -0.066 (-5.11%) | 241,962 |
| 29 Jun 2004 | MYR | 1.296 | 1.3055 | 1.2866 | 1.296 | 1.296 | -0.009 (-0.73%) | 55,390 |
| 28 Jun 2004 | MYR | 1.2866 | 1.3055 | 1.2771 | 1.3055 | 1.3055 | +0.019 (+1.47%) | 64,058 |
| 25 Jun 2004 | MYR | 1.296 | 1.296 | 1.2771 | 1.2866 | 1.2866 | 0.0 (0.0%) | 76,637 |
| 24 Jun 2004 | MYR | 1.3055 | 1.3055 | 1.2866 | 1.2866 | 1.2866 | -0.009 (-0.73%) | 83,508 |
| 23 Jun 2004 | MYR | 1.315 | 1.315 | 1.2866 | 1.296 | 1.296 | 0.0 (0.0%) | 84,565 |
| 22 Jun 2004 | MYR | 1.3055 | 1.315 | 1.296 | 1.296 | 1.296 | -0.019 (-1.44%) | 51,161 |
| 21 Jun 2004 | MYR | 1.3055 | 1.315 | 1.3055 | 1.315 | 1.315 | +0.009 (+0.73%) | 16,913 |
| 18 Jun 2004 | MYR | 1.3055 | 1.315 | 1.296 | 1.3055 | 1.3055 | -0.009 (-0.72%) | 144,817 |
| 17 Jun 2004 | MYR | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | -0.009 (-0.71%) | 56,130 |
| 16 Jun 2004 | MYR | 1.3055 | 1.3244 | 1.3055 | 1.3244 | 1.3244 | +0.028 (+2.19%) | 23,255 |
| 15 Jun 2004 | MYR | 1.3244 | 1.3244 | 1.296 | 1.296 | 1.296 | -0.028 (-2.14%) | 122,408 |
