| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2004 | MYR | 1.22 | 1.2533 | 1.1933 | 1.2533 | 1.2533 | +0.02 (+1.62%) | 1,131,900 |
| 18 Oct 2004 | MYR | 1.2467 | 1.2667 | 1.22 | 1.2333 | 1.2333 | -0.007 (-0.54%) | 20,100 |
| 15 Oct 2004 | MYR | 1.2267 | 1.24 | 1.2 | 1.24 | 1.24 | +0.013 (+1.08%) | 90,900 |
| 14 Oct 2004 | MYR | 1.2333 | 1.2333 | 1.2133 | 1.2267 | 1.2267 | +0.013 (+1.10%) | 396,600 |
| 13 Oct 2004 | MYR | 1.2533 | 1.2533 | 1.2133 | 1.2133 | 1.2133 | -0.02 (-1.62%) | 797,100 |
| 12 Oct 2004 | MYR | 1.2267 | 1.2667 | 1.2133 | 1.2333 | 1.2333 | +0.02 (+1.65%) | 1,794,600 |
| 11 Oct 2004 | MYR | 1.2 | 1.22 | 1.1867 | 1.2133 | 1.2133 | +0.027 (+2.24%) | 246,600 |
| 8 Oct 2004 | MYR | 1.16 | 1.1933 | 1.1533 | 1.1867 | 1.1867 | +0.027 (+2.30%) | 1,758,900 |
| 7 Oct 2004 | MYR | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | +0.047 (+4.19%) | 1,326,000 |
| 6 Oct 2004 | MYR | 1.1333 | 1.1333 | 1.1067 | 1.1133 | 1.1133 | -0.007 (-0.60%) | 540,000 |
| 5 Oct 2004 | MYR | 1.1067 | 1.1467 | 1.1067 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,434,000 |
| 4 Oct 2004 | MYR | 1.12 | 1.1333 | 1.0933 | 1.1 | 1.1 | 0.0 (0.0%) | 24,000 |
| 1 Oct 2004 | MYR | 1.1267 | 1.1267 | 1.1 | 1.1 | 1.1 | -0.027 (-2.37%) | 322,800 |
| 30 Sep 2004 | MYR | 1.12 | 1.1267 | 1.1 | 1.1267 | 1.1267 | +0.027 (+2.43%) | 477,300 |
| 29 Sep 2004 | MYR | 1.1 | 1.1333 | 1.0933 | 1.1 | 1.1 | 0.0 (0.0%) | 388,500 |
| 28 Sep 2004 | MYR | 1.0867 | 1.1 | 1.0733 | 1.1 | 1.1 | +0.033 (+3.12%) | 39,000 |
| 27 Sep 2004 | MYR | 1.0933 | 1.1 | 1.0667 | 1.0667 | 1.0667 | 0.0 (0.0%) | 1,205,700 |
| 24 Sep 2004 | MYR | 1.1067 | 1.1067 | 1.0667 | 1.0667 | 1.0667 | -0.04 (-3.61%) | 746,400 |
| 23 Sep 2004 | MYR | 1.1467 | 1.1467 | 1.1067 | 1.1067 | 1.1067 | -0.027 (-2.35%) | 238,500 |
| 22 Sep 2004 | MYR | 1.1333 | 1.1667 | 1.1267 | 1.1333 | 1.1333 | +0.007 (+0.59%) | 136,800 |
| 21 Sep 2004 | MYR | 1.1267 | 1.14 | 1.12 | 1.1267 | 1.1267 | 0.0 (0.0%) | 440,700 |
| 20 Sep 2004 | MYR | 1.1267 | 1.1333 | 1.1067 | 1.1267 | 1.1267 | +0.02 (+1.81%) | 564,600 |
| 17 Sep 2004 | MYR | 1.1 | 1.1067 | 1.08 | 1.1067 | 1.1067 | +0.013 (+1.23%) | 536,100 |
| 16 Sep 2004 | MYR | 1.0933 | 1.1 | 1.04 | 1.0933 | 1.0933 | +0.02 (+1.86%) | 288,900 |
| 15 Sep 2004 | MYR | 1.1 | 1.12 | 1.0733 | 1.0733 | 1.0733 | -0.02 (-1.83%) | 29,700 |
| 14 Sep 2004 | MYR | 1.0867 | 1.12 | 1.0867 | 1.0933 | 1.0933 | +0.013 (+1.23%) | 336,900 |
| 13 Sep 2004 | MYR | 1.0533 | 1.08 | 1.0533 | 1.08 | 1.08 | +0.027 (+2.53%) | 370,500 |
| 10 Sep 2004 | MYR | 1.04 | 1.08 | 1.0333 | 1.0533 | 1.0533 | +0.02 (+1.94%) | 2,687,400 |
| 9 Sep 2004 | MYR | 1.0333 | 1.0533 | 1.0267 | 1.0333 | 1.0333 | -0.027 (-2.52%) | 2,124,900 |
| 8 Sep 2004 | MYR | 1.0267 | 1.0667 | 1.0133 | 1.06 | 1.06 | +0.04 (+3.92%) | 299,700 |
