| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2004 | MYR | 1.0709 | 1.0709 | 1.0611 | 1.0611 | 1.0611 | -0.02 (-1.81%) | 139,446 |
| 16 Jul 2004 | MYR | 1.0807 | 1.0905 | 1.0807 | 1.0807 | 1.0807 | -0.01 (-0.90%) | 113,694 |
| 15 Jul 2004 | MYR | 1.0905 | 1.1004 | 1.0611 | 1.0905 | 1.0905 | 0.0 (0.0%) | 142,092 |
| 14 Jul 2004 | MYR | 1.1004 | 1.1102 | 1.0807 | 1.0905 | 1.0905 | -0.02 (-1.77%) | 301,998 |
| 13 Jul 2004 | MYR | 1.12 | 1.12 | 1.0709 | 1.1102 | 1.1102 | -0.01 (-0.87%) | 342,916 |
| 12 Jul 2004 | MYR | 1.12 | 1.1397 | 1.1102 | 1.12 | 1.12 | -0.01 (-0.87%) | 244,998 |
| 9 Jul 2004 | MYR | 1.1102 | 1.1397 | 1.1102 | 1.1298 | 1.1298 | +0.02 (+1.77%) | 206,726 |
| 8 Jul 2004 | MYR | 1.1691 | 1.1888 | 1.1102 | 1.1102 | 1.1102 | -0.059 (-5.04%) | 1,057,451 |
| 7 Jul 2004 | MYR | 1.1495 | 1.179 | 1.1397 | 1.1691 | 1.1691 | +0.01 (+0.85%) | 559,414 |
| 6 Jul 2004 | MYR | 1.1495 | 1.1986 | 1.1495 | 1.1593 | 1.1593 | +0.01 (+0.85%) | 1,065,900 |
| 5 Jul 2004 | MYR | 1.12 | 1.1593 | 1.1102 | 1.1495 | 1.1495 | +0.039 (+3.54%) | 1,164,632 |
| 2 Jul 2004 | MYR | 1.1102 | 1.12 | 1.1102 | 1.1102 | 1.1102 | -0.01 (-0.87%) | 272,989 |
| 1 Jul 2004 | MYR | 1.12 | 1.1298 | 1.0905 | 1.12 | 1.12 | +0.01 (+0.88%) | 909,658 |
| 30 Jun 2004 | MYR | 1.1298 | 1.1298 | 1.1004 | 1.1102 | 1.1102 | 0.0 (0.0%) | 913,221 |
| 29 Jun 2004 | MYR | 1.0807 | 1.1298 | 1.0611 | 1.1102 | 1.1102 | +0.01 (+0.89%) | 1,118,421 |
| 28 Jun 2004 | MYR | 1.12 | 1.1397 | 1.0611 | 1.1004 | 1.1004 | -0.02 (-1.75%) | 2,910,969 |
| 25 Jun 2004 | MYR | 1.0119 | 1.1298 | 1.0119 | 1.12 | 1.12 | +0.108 (+10.68%) | 4,287,316 |
| 24 Jun 2004 | MYR | 0.9825 | 1.0316 | 0.9825 | 1.0119 | 1.0119 | +0.034 (+3.52%) | 978,466 |
| 23 Jun 2004 | MYR | 0.9579 | 0.9775 | 0.9579 | 0.9775 | 0.9775 | +0.025 (+2.57%) | 355,333 |
| 22 Jun 2004 | MYR | 0.9432 | 0.9628 | 0.9432 | 0.953 | 0.953 | 0.0 (0.0%) | 214,971 |
| 21 Jun 2004 | MYR | 0.9432 | 0.953 | 0.9432 | 0.953 | 0.953 | 0.0 (0.0%) | 114,305 |
| 18 Jun 2004 | MYR | 0.9432 | 0.9677 | 0.9333 | 0.953 | 0.953 | -0.01 (-1.02%) | 57,101 |
| 17 Jun 2004 | MYR | 0.9039 | 0.9825 | 0.9039 | 0.9628 | 0.9628 | +0.039 (+4.26%) | 242,555 |
| 16 Jun 2004 | MYR | 0.9235 | 0.9333 | 0.9186 | 0.9235 | 0.9235 | +0.005 (+0.53%) | 106,875 |
| 15 Jun 2004 | MYR | 0.9137 | 0.9333 | 0.9039 | 0.9186 | 0.9186 | -0.005 (-0.53%) | 319,505 |
| 14 Jun 2004 | MYR | 0.9088 | 0.9235 | 0.8842 | 0.9235 | 0.9235 | +0.01 (+1.07%) | 16,692 |
| 11 Jun 2004 | MYR | 0.894 | 0.9186 | 0.8842 | 0.9137 | 0.9137 | +0.015 (+1.64%) | 228,407 |
| 10 Jun 2004 | MYR | 0.8842 | 0.9039 | 0.8842 | 0.899 | 0.899 | -0.015 (-1.61%) | 130,183 |
| 9 Jun 2004 | MYR | 0.9137 | 0.9137 | 0.9137 | 0.9137 | 0.9137 | -0.029 (-3.13%) | 11,298 |
| 8 Jun 2004 | MYR | 0.9333 | 0.9432 | 0.9284 | 0.9432 | 0.9432 | +0.02 (+2.13%) | 167,641 |
