| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2004 | MYR | 0.8 | 0.8091 | 0.7955 | 0.7955 | 0.7955 | -0.004 (-0.56%) | 744,920 |
| 27 Oct 2004 | MYR | 0.8182 | 0.8273 | 0.8 | 0.8 | 0.8 | -0.009 (-1.12%) | 619,740 |
| 26 Oct 2004 | MYR | 0.8 | 0.8091 | 0.7955 | 0.8091 | 0.8091 | +0.009 (+1.14%) | 285,560 |
| 25 Oct 2004 | MYR | 0.8091 | 0.8091 | 0.7955 | 0.8 | 0.8 | -0.004 (-0.56%) | 202,840 |
| 22 Oct 2004 | MYR | 0.8 | 0.8045 | 0.8 | 0.8045 | 0.8045 | +0.009 (+1.13%) | 338,580 |
| 21 Oct 2004 | MYR | 0.7955 | 0.7955 | 0.7955 | 0.7955 | 0.7955 | +0.005 (+0.58%) | 1,846,900 |
| 20 Oct 2004 | MYR | 0.8 | 0.8 | 0.7909 | 0.7909 | 0.7909 | -0.014 (-1.69%) | 865,920 |
| 19 Oct 2004 | MYR | 0.7909 | 0.8045 | 0.7864 | 0.8045 | 0.8045 | +0.009 (+1.13%) | 116,600 |
| 18 Oct 2004 | MYR | 0.7955 | 0.7955 | 0.7909 | 0.7955 | 0.7955 | 0.0 (0.0%) | 229,900 |
| 15 Oct 2004 | MYR | 0.7955 | 0.7955 | 0.7909 | 0.7955 | 0.7955 | 0.0 (0.0%) | 344,740 |
| 14 Oct 2004 | MYR | 0.8091 | 0.8091 | 0.7909 | 0.7955 | 0.7955 | +0.005 (+0.58%) | 1,324,400 |
| 13 Oct 2004 | MYR | 0.7909 | 0.7909 | 0.7818 | 0.7909 | 0.7909 | 0.0 (0.0%) | 684,200 |
| 12 Oct 2004 | MYR | 0.7864 | 0.7909 | 0.7864 | 0.7909 | 0.7909 | +0.004 (+0.57%) | 827,200 |
| 11 Oct 2004 | MYR | 0.7864 | 0.8 | 0.7864 | 0.7864 | 0.7864 | -0.004 (-0.57%) | 762,080 |
| 8 Oct 2004 | MYR | 0.8 | 0.8045 | 0.7909 | 0.7909 | 0.7909 | -0.014 (-1.69%) | 1,857,460 |
| 7 Oct 2004 | MYR | 0.8091 | 0.8091 | 0.8 | 0.8045 | 0.8045 | -0.014 (-1.67%) | 726,440 |
| 6 Oct 2004 | MYR | 0.8045 | 0.8182 | 0.8 | 0.8182 | 0.8182 | +0.014 (+1.70%) | 318,120 |
| 5 Oct 2004 | MYR | 0.85 | 0.85 | 0.7909 | 0.8045 | 0.8045 | -0.045 (-5.35%) | 3,887,400 |
| 4 Oct 2004 | MYR | 0.8227 | 0.85 | 0.8227 | 0.85 | 0.85 | +0.032 (+3.89%) | 3,914,240 |
| 1 Oct 2004 | MYR | 0.8182 | 0.8227 | 0.8182 | 0.8182 | 0.8182 | +0.014 (+1.70%) | 1,779,360 |
| 30 Sep 2004 | MYR | 0.8 | 0.8227 | 0.7955 | 0.8045 | 0.8045 | +0.018 (+2.30%) | 3,986,180 |
| 29 Sep 2004 | MYR | 0.7682 | 0.8136 | 0.7682 | 0.7864 | 0.7864 | +0.018 (+2.37%) | 1,908,500 |
| 28 Sep 2004 | MYR | 0.7909 | 0.7909 | 0.7636 | 0.7682 | 0.7682 | -0.027 (-3.43%) | 3,137,860 |
| 27 Sep 2004 | MYR | 0.8136 | 0.8136 | 0.7955 | 0.7955 | 0.7955 | -0.018 (-2.22%) | 421,740 |
| 24 Sep 2004 | MYR | 0.8409 | 0.8409 | 0.8091 | 0.8136 | 0.8136 | -0.009 (-1.11%) | 933,460 |
| 23 Sep 2004 | MYR | 0.85 | 0.85 | 0.8182 | 0.8227 | 0.8227 | -0.032 (-3.72%) | 3,094,520 |
| 22 Sep 2004 | MYR | 0.8909 | 0.8909 | 0.8409 | 0.8545 | 0.8545 | -0.036 (-4.09%) | 889,460 |
| 21 Sep 2004 | MYR | 0.9273 | 0.9273 | 0.8773 | 0.8909 | 0.8909 | -0.041 (-4.39%) | 2,173,380 |
| 20 Sep 2004 | MYR | 0.9546 | 0.9546 | 0.9318 | 0.9318 | 0.9318 | -0.018 (-1.92%) | 901,340 |
| 17 Sep 2004 | MYR | 0.9546 | 0.9591 | 0.9455 | 0.95 | 0.95 | -0.005 (-0.48%) | 469,040 |
