| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | MYR | 0.9273 | 0.9364 | 0.9182 | 0.9318 | 0.9318 | +0.009 (+0.99%) | 2,152,920 |
| 13 Sep 2004 | MYR | 0.9273 | 0.9273 | 0.9182 | 0.9227 | 0.9227 | +0.004 (+0.49%) | 411,180 |
| 10 Sep 2004 | MYR | 0.9136 | 0.9227 | 0.9136 | 0.9182 | 0.9182 | 0.0 (0.0%) | 118,360 |
| 9 Sep 2004 | MYR | 0.9227 | 0.9227 | 0.9182 | 0.9182 | 0.9182 | 0.0 (0.0%) | 311,520 |
| 8 Sep 2004 | MYR | 0.9182 | 0.9227 | 0.9091 | 0.9182 | 0.9182 | +0.009 (+1.00%) | 2,324,740 |
| 7 Sep 2004 | MYR | 0.9182 | 0.9227 | 0.9046 | 0.9091 | 0.9091 | -0.014 (-1.47%) | 978,780 |
| 6 Sep 2004 | MYR | 0.9318 | 0.9455 | 0.9136 | 0.9227 | 0.9227 | -0.009 (-0.98%) | 258,940 |
| 3 Sep 2004 | MYR | 0.9318 | 0.9409 | 0.9227 | 0.9318 | 0.9318 | +0.004 (+0.49%) | 1,945,240 |
| 2 Sep 2004 | MYR | 0.9227 | 0.9273 | 0.9 | 0.9273 | 0.9273 | +0.027 (+3.03%) | 1,797,620 |
| 1 Sep 2004 | MYR | 0.9682 | 0.9682 | 0.9 | 0.9 | 0.9 | -0.073 (-7.47%) | 2,771,780 |
| 31 Aug 2004 | MYR | 0.9727 | 0.9727 | 0.9727 | 0.9727 | 0.9727 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 1.0136 | 1.0136 | 0.9682 | 0.9727 | 0.9727 | +0.004 (+0.46%) | 36,080 |
| 27 Aug 2004 | MYR | 0.9773 | 0.9773 | 0.9682 | 0.9682 | 0.9682 | -0.009 (-0.93%) | 93,060 |
| 26 Aug 2004 | MYR | 0.9864 | 0.9864 | 0.9727 | 0.9773 | 0.9773 | 0.0 (0.0%) | 390,060 |
| 25 Aug 2004 | MYR | 1 | 1 | 0.9727 | 0.9773 | 0.9773 | -0.023 (-2.27%) | 170,720 |
| 24 Aug 2004 | MYR | 1 | 1 | 1 | 1 | 1 | +0.004 (+0.45%) | 220 |
| 23 Aug 2004 | MYR | 1.0227 | 1.0227 | 0.9955 | 0.9955 | 0.9955 | -0.027 (-2.66%) | 268,840 |
| 20 Aug 2004 | MYR | 1.0409 | 1.0409 | 1.0227 | 1.0227 | 1.0227 | 0.0 (0.0%) | 0 |
| 19 Aug 2004 | MYR | 1.0409 | 1.0409 | 1.0227 | 1.0227 | 1.0227 | -0.018 (-1.75%) | 0 |
| 18 Aug 2004 | MYR | 1.0455 | 1.0455 | 1.0409 | 1.0409 | 1.0409 | -0.005 (-0.44%) | 880,000 |
| 17 Aug 2004 | MYR | 1.0455 | 1.0455 | 1.0409 | 1.0455 | 1.0455 | -0.004 (-0.43%) | 444,400 |
| 16 Aug 2004 | MYR | 1.0636 | 1.0636 | 1.0455 | 1.05 | 1.05 | -0.005 (-0.44%) | 5,280 |
| 13 Aug 2004 | MYR | 1.0636 | 1.0636 | 1.0546 | 1.0546 | 1.0546 | -0.009 (-0.85%) | 11,000 |
| 12 Aug 2004 | MYR | 1.0591 | 1.0636 | 1.0591 | 1.0636 | 1.0636 | -0.027 (-2.50%) | 4,400 |
| 11 Aug 2004 | MYR | 1.0546 | 1.0909 | 1.0546 | 1.0909 | 1.0909 | +0.018 (+1.70%) | 2,200 |
| 10 Aug 2004 | MYR | 1.0591 | 1.0727 | 1.0591 | 1.0727 | 1.0727 | +0.014 (+1.28%) | 10,780 |
| 9 Aug 2004 | MYR | 1.0727 | 1.0727 | 1.0591 | 1.0591 | 1.0591 | -0.018 (-1.69%) | 0 |
| 6 Aug 2004 | MYR | 1.0864 | 1.0909 | 1.0455 | 1.0773 | 1.0773 | -0.023 (-2.06%) | 196,680 |
| 5 Aug 2004 | MYR | 1.0909 | 1.1 | 1.0909 | 1.1 | 1.1 | +0.004 (+0.41%) | 58,740 |
| 4 Aug 2004 | MYR | 1.0864 | 1.0955 | 1.0864 | 1.0955 | 1.0955 | 0.0 (0.0%) | 49,280 |
