| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | MYR | 2.23 | 2.23 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 695,000 |
| 24 Sep 2004 | MYR | 2.23 | 2.24 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 188,000 |
| 23 Sep 2004 | MYR | 2.24 | 2.24 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 165,400 |
| 22 Sep 2004 | MYR | 2.24 | 2.25 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 1,149,400 |
| 21 Sep 2004 | MYR | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | -0.01 (-0.44%) | 614,600 |
| 20 Sep 2004 | MYR | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 587,000 |
| 17 Sep 2004 | MYR | 2.26 | 2.26 | 2.21 | 2.25 | 2.25 | -0.02 (-0.88%) | 324,000 |
| 16 Sep 2004 | MYR | 2.25 | 2.27 | 2.24 | 2.27 | 2.27 | +0.01 (+0.44%) | 452,500 |
| 15 Sep 2004 | MYR | 2.25 | 2.26 | 2.22 | 2.26 | 2.26 | +0.01 (+0.44%) | 1,463,800 |
| 14 Sep 2004 | MYR | 2.26 | 2.27 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 783,700 |
| 13 Sep 2004 | MYR | 2.24 | 2.25 | 2.23 | 2.25 | 2.25 | +0.02 (+0.90%) | 523,200 |
| 10 Sep 2004 | MYR | 2.2 | 2.24 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 467,400 |
| 9 Sep 2004 | MYR | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.05 (-2.22%) | 731,900 |
| 8 Sep 2004 | MYR | 2.2 | 2.25 | 2.19 | 2.25 | 2.25 | +0.05 (+2.27%) | 783,700 |
| 7 Sep 2004 | MYR | 2.19 | 2.2 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 298,300 |
| 6 Sep 2004 | MYR | 2.19 | 2.19 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 582,700 |
| 3 Sep 2004 | MYR | 2.2 | 2.21 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 528,500 |
| 2 Sep 2004 | MYR | 2.17 | 2.26 | 2.16 | 2.19 | 2.19 | +0.01 (+0.46%) | 924,900 |
| 1 Sep 2004 | MYR | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 438,900 |
| 31 Aug 2004 | MYR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 383,200 |
| 27 Aug 2004 | MYR | 2.2 | 2.2 | 2.16 | 2.16 | 2.16 | -0.04 (-1.82%) | 205,400 |
| 26 Aug 2004 | MYR | 2.2 | 2.2 | 2.18 | 2.2 | 2.2 | +0.04 (+1.85%) | 1,170,500 |
| 25 Aug 2004 | MYR | 2.11 | 2.16 | 2.11 | 2.16 | 2.16 | +0.05 (+2.37%) | 1,705,100 |
| 24 Aug 2004 | MYR | 2.07 | 2.11 | 2.06 | 2.11 | 2.11 | +0.06 (+2.93%) | 1,425,100 |
| 23 Aug 2004 | MYR | 2.1 | 2.12 | 2.04 | 2.05 | 2.05 | -0.05 (-2.38%) | 603,200 |
| 20 Aug 2004 | MYR | 2.12 | 2.12 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 723,000 |
| 19 Aug 2004 | MYR | 2.06 | 2.1 | 2.05 | 2.1 | 2.1 | +0.04 (+1.94%) | 1,359,500 |
| 18 Aug 2004 | MYR | 2.05 | 2.07 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 792,900 |
| 17 Aug 2004 | MYR | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 774,300 |
