| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | MYR | 1.5294 | 1.5294 | 1.5294 | 1.5294 | 1.5294 | +0.02 (+1.30%) | 10,200 |
| 13 Sep 2004 | MYR | 1.5 | 1.5196 | 1.4902 | 1.5098 | 1.5098 | -0.01 (-0.64%) | 26,520 |
| 10 Sep 2004 | MYR | 1.5196 | 1.5392 | 1.5098 | 1.5196 | 1.5196 | +0.01 (+0.65%) | 15,300 |
| 9 Sep 2004 | MYR | 1.5098 | 1.5098 | 1.5098 | 1.5098 | 1.5098 | -0.01 (-0.64%) | 4,080 |
| 8 Sep 2004 | MYR | 1.5 | 1.5196 | 1.4706 | 1.5196 | 1.5196 | 0.0 (0.0%) | 13,260 |
| 7 Sep 2004 | MYR | 1.5098 | 1.5196 | 1.5 | 1.5196 | 1.5196 | +0.02 (+1.31%) | 7,140 |
| 6 Sep 2004 | MYR | 1.5294 | 1.5294 | 1.5 | 1.5 | 1.5 | -0.049 (-3.16%) | 0 |
| 3 Sep 2004 | MYR | 1.5098 | 1.549 | 1.5098 | 1.549 | 1.549 | -0.02 (-1.25%) | 8,160 |
| 2 Sep 2004 | MYR | 1.5294 | 1.5686 | 1.5196 | 1.5686 | 1.5686 | -0.029 (-1.84%) | 39,678 |
| 1 Sep 2004 | MYR | 1.5 | 1.598 | 1.5 | 1.598 | 1.598 | +0.108 (+7.23%) | 28,458 |
| 31 Aug 2004 | MYR | 1.4902 | 1.4902 | 1.4902 | 1.4902 | 1.4902 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 1.5196 | 1.5196 | 1.4902 | 1.4902 | 1.4902 | -0.039 (-2.56%) | 53,448 |
| 27 Aug 2004 | MYR | 1.5196 | 1.5294 | 1.5196 | 1.5294 | 1.5294 | -0.02 (-1.27%) | 13,260 |
| 26 Aug 2004 | MYR | 1.5294 | 1.549 | 1.5 | 1.549 | 1.549 | +0.01 (+0.64%) | 34,782 |
| 25 Aug 2004 | MYR | 1.5588 | 1.5588 | 1.5392 | 1.5392 | 1.5392 | -0.02 (-1.26%) | 15,300 |
| 24 Aug 2004 | MYR | 1.5588 | 1.5686 | 1.5588 | 1.5588 | 1.5588 | 0.0 (0.0%) | 53,040 |
| 23 Aug 2004 | MYR | 1.5686 | 1.5686 | 1.5588 | 1.5588 | 1.5588 | -0.02 (-1.24%) | 17,340 |
| 20 Aug 2004 | MYR | 1.598 | 1.598 | 1.5686 | 1.5784 | 1.5784 | -0.029 (-1.83%) | 9,180 |
| 19 Aug 2004 | MYR | 1.5784 | 1.6177 | 1.5784 | 1.6078 | 1.6078 | +0.029 (+1.86%) | 36,720 |
| 18 Aug 2004 | MYR | 1.5882 | 1.5882 | 1.5588 | 1.5784 | 1.5784 | -0.01 (-0.62%) | 35,700 |
| 17 Aug 2004 | MYR | 1.5588 | 1.5882 | 1.5588 | 1.5882 | 1.5882 | 0.0 (0.0%) | 30,600 |
| 16 Aug 2004 | MYR | 1.5588 | 1.5882 | 1.5588 | 1.5882 | 1.5882 | -0.01 (-0.61%) | 48,960 |
| 13 Aug 2004 | MYR | 1.5686 | 1.598 | 1.549 | 1.598 | 1.598 | +0.02 (+1.24%) | 93,840 |
| 12 Aug 2004 | MYR | 1.6177 | 1.6177 | 1.5294 | 1.5784 | 1.5784 | -0.039 (-2.43%) | 42,534 |
| 11 Aug 2004 | MYR | 1.598 | 1.7157 | 1.598 | 1.6177 | 1.6177 | +0.029 (+1.86%) | 93,840 |
| 10 Aug 2004 | MYR | 1.5196 | 1.5882 | 1.4902 | 1.5882 | 1.5882 | +0.049 (+3.18%) | 98,940 |
| 9 Aug 2004 | MYR | 1.5098 | 1.549 | 1.4902 | 1.5392 | 1.5392 | -0.02 (-1.26%) | 116,280 |
| 6 Aug 2004 | MYR | 1.3529 | 1.5588 | 1.3529 | 1.5588 | 1.5588 | +0.127 (+8.90%) | 55,896 |
| 5 Aug 2004 | MYR | 1.3235 | 1.4314 | 1.3235 | 1.4314 | 1.4314 | +0.088 (+6.57%) | 22,440 |
| 4 Aug 2004 | MYR | 1.3137 | 1.3431 | 1.3137 | 1.3431 | 1.3431 | +0.02 (+1.48%) | 24,480 |
