| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | MYR | 0.8366 | 0.8503 | 0.8366 | 0.8434 | 0.8434 | +0.014 (+1.65%) | 119,000 |
| 16 Aug 2004 | MYR | 0.8846 | 0.8846 | 0.8297 | 0.8297 | 0.8297 | -0.082 (-9.02%) | 130,520 |
| 13 Aug 2004 | MYR | 0.9189 | 0.9189 | 0.912 | 0.912 | 0.912 | -0.014 (-1.48%) | 17,500 |
| 12 Aug 2004 | MYR | 0.9257 | 0.9257 | 0.9257 | 0.9257 | 0.9257 | -0.007 (-0.74%) | 20,416 |
| 11 Aug 2004 | MYR | 0.9257 | 0.9394 | 0.9257 | 0.9326 | 0.9326 | +0.007 (+0.75%) | 37,916 |
| 10 Aug 2004 | MYR | 0.9394 | 0.9463 | 0.9257 | 0.9257 | 0.9257 | 0.0 (0.0%) | 27,708 |
| 9 Aug 2004 | MYR | 0.9531 | 0.9531 | 0.9257 | 0.9257 | 0.9257 | -0.014 (-1.46%) | 0 |
| 6 Aug 2004 | MYR | 0.9531 | 0.9531 | 0.9394 | 0.9394 | 0.9394 | -0.014 (-1.44%) | 0 |
| 5 Aug 2004 | MYR | 0.9531 | 0.9531 | 0.9463 | 0.9531 | 0.9531 | 0.0 (0.0%) | 22,312 |
| 4 Aug 2004 | MYR | 0.96 | 0.96 | 0.9531 | 0.9531 | 0.9531 | 0.0 (0.0%) | 10,208 |
| 3 Aug 2004 | MYR | 0.9463 | 0.9531 | 0.9463 | 0.9531 | 0.9531 | +0.007 (+0.72%) | 64,166 |
| 2 Aug 2004 | MYR | 0.96 | 0.96 | 0.9463 | 0.9463 | 0.9463 | -0.021 (-2.13%) | 21,875 |
| 30 Jul 2004 | MYR | 0.9874 | 0.9874 | 0.9669 | 0.9669 | 0.9669 | +0.007 (+0.72%) | 0 |
| 29 Jul 2004 | MYR | 0.96 | 0.96 | 0.9531 | 0.96 | 0.96 | -0.007 (-0.71%) | 150,208 |
| 28 Jul 2004 | MYR | 0.9669 | 0.9737 | 0.9669 | 0.9669 | 0.9669 | +0.007 (+0.72%) | 11,666 |
| 27 Jul 2004 | MYR | 0.9737 | 0.9737 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 8,750 |
| 26 Jul 2004 | MYR | 0.96 | 0.96 | 0.9531 | 0.96 | 0.96 | +0.007 (+0.72%) | 45,208 |
| 23 Jul 2004 | MYR | 0.9669 | 0.9669 | 0.9531 | 0.9531 | 0.9531 | -0.014 (-1.43%) | 201,395 |
| 22 Jul 2004 | MYR | 0.9669 | 0.9669 | 0.96 | 0.9669 | 0.9669 | 0.0 (0.0%) | 23,187 |
| 21 Jul 2004 | MYR | 0.9874 | 0.9874 | 0.9669 | 0.9669 | 0.9669 | -0.021 (-2.08%) | 138,395 |
| 20 Jul 2004 | MYR | 0.9943 | 0.9943 | 0.9874 | 0.9874 | 0.9874 | -0.014 (-1.37%) | 5,104 |
| 19 Jul 2004 | MYR | 1.0011 | 1.0011 | 0.9943 | 1.0011 | 1.0011 | 0.0 (0.0%) | 70,000 |
| 16 Jul 2004 | MYR | 1.0149 | 1.0149 | 0.9943 | 1.0011 | 1.0011 | -0.014 (-1.36%) | 91,875 |
| 15 Jul 2004 | MYR | 1.0217 | 1.0217 | 1.0149 | 1.0149 | 1.0149 | -0.007 (-0.67%) | 99,166 |
| 14 Jul 2004 | MYR | 1.0286 | 1.0286 | 1.0149 | 1.0217 | 1.0217 | -0.007 (-0.67%) | 25,083 |
| 13 Jul 2004 | MYR | 1.0217 | 1.0286 | 1.0217 | 1.0286 | 1.0286 | 0.0 (0.0%) | 27,708 |
| 12 Jul 2004 | MYR | 1.0286 | 1.0286 | 1.0217 | 1.0286 | 1.0286 | +0.007 (+0.68%) | 133,437 |
| 9 Jul 2004 | MYR | 1.0286 | 1.0286 | 1.0217 | 1.0217 | 1.0217 | -0.007 (-0.67%) | 207,083 |
| 8 Jul 2004 | MYR | 1.0286 | 1.0286 | 1.0217 | 1.0286 | 1.0286 | +0.007 (+0.68%) | 345,625 |
| 7 Jul 2004 | MYR | 0.9943 | 1.0286 | 0.9943 | 1.0217 | 1.0217 | -0.021 (-1.98%) | 107,187 |
