| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2004 | MYR | 4.8722 | 4.9186 | 4.7794 | 4.8258 | 4.8258 | -0.046 (-0.95%) | 1,976,529 |
| 29 Oct 2004 | MYR | 4.7794 | 4.8722 | 4.7794 | 4.8722 | 4.8722 | +0.046 (+0.96%) | 566,138 |
| 28 Oct 2004 | MYR | 4.7794 | 4.8258 | 4.733 | 4.8258 | 4.8258 | +0.093 (+1.96%) | 498,038 |
| 27 Oct 2004 | MYR | 4.8258 | 4.8258 | 4.733 | 4.733 | 4.733 | -0.046 (-0.97%) | 540,601 |
| 26 Oct 2004 | MYR | 4.7794 | 4.8258 | 4.733 | 4.7794 | 4.7794 | -0.046 (-0.96%) | 349,122 |
| 25 Oct 2004 | MYR | 4.733 | 4.8258 | 4.733 | 4.8258 | 4.8258 | +0.093 (+1.96%) | 1,444,332 |
| 22 Oct 2004 | MYR | 4.6866 | 4.733 | 4.6402 | 4.733 | 4.733 | +0.046 (+0.99%) | 828,088 |
| 21 Oct 2004 | MYR | 4.6866 | 4.6866 | 4.6216 | 4.6866 | 4.6866 | +0.046 (+1.00%) | 2,654,947 |
| 20 Oct 2004 | MYR | 4.733 | 4.733 | 4.6402 | 4.6402 | 4.6402 | -0.139 (-2.91%) | 1,870,822 |
| 19 Oct 2004 | MYR | 4.6866 | 4.7794 | 4.6402 | 4.7794 | 4.7794 | +0.139 (+3.00%) | 1,743,672 |
| 18 Oct 2004 | MYR | 4.6866 | 4.6866 | 4.6402 | 4.6402 | 4.6402 | -0.046 (-0.99%) | 1,853,474 |
| 15 Oct 2004 | MYR | 4.6866 | 4.6866 | 4.6402 | 4.6866 | 4.6866 | -0.046 (-0.98%) | 1,724,061 |
| 14 Oct 2004 | MYR | 4.733 | 4.733 | 4.6866 | 4.733 | 4.733 | -0.046 (-0.97%) | 854,164 |
| 13 Oct 2004 | MYR | 4.6866 | 4.7794 | 4.6866 | 4.7794 | 4.7794 | +0.093 (+1.98%) | 1,701,325 |
| 12 Oct 2004 | MYR | 4.7794 | 4.7794 | 4.6866 | 4.6866 | 4.6866 | -0.093 (-1.94%) | 769,254 |
| 11 Oct 2004 | MYR | 4.7794 | 4.8258 | 4.6866 | 4.7794 | 4.7794 | 0.0 (0.0%) | 414,636 |
| 8 Oct 2004 | MYR | 4.8258 | 4.8258 | 4.6402 | 4.7794 | 4.7794 | -0.046 (-0.96%) | 1,208,459 |
| 7 Oct 2004 | MYR | 4.9186 | 4.965 | 4.8258 | 4.8258 | 4.8258 | -0.139 (-2.80%) | 1,005,882 |
| 6 Oct 2004 | MYR | 5.0114 | 5.0114 | 4.9186 | 4.965 | 4.965 | +0.046 (+0.94%) | 1,080,124 |
| 5 Oct 2004 | MYR | 4.8722 | 5.0114 | 4.8722 | 4.9186 | 4.9186 | +0.046 (+0.95%) | 2,990,708 |
| 4 Oct 2004 | MYR | 4.7794 | 4.8722 | 4.7794 | 4.8722 | 4.8722 | +0.093 (+1.94%) | 1,099,089 |
| 1 Oct 2004 | MYR | 4.7794 | 4.7794 | 4.7794 | 4.7794 | 4.7794 | 0.0 (0.0%) | 1,081,740 |
| 30 Sep 2004 | MYR | 4.7794 | 4.7794 | 4.733 | 4.7794 | 4.7794 | 0.0 (0.0%) | 1,014,287 |
| 29 Sep 2004 | MYR | 4.7794 | 4.7794 | 4.7794 | 4.7794 | 4.7794 | 0.0 (0.0%) | 722,381 |
| 28 Sep 2004 | MYR | 4.7794 | 4.8258 | 4.733 | 4.7794 | 4.7794 | 0.0 (0.0%) | 1,503,705 |
| 27 Sep 2004 | MYR | 4.6866 | 4.7794 | 4.6866 | 4.7794 | 4.7794 | +0.046 (+0.98%) | 869,573 |
| 24 Sep 2004 | MYR | 4.733 | 4.733 | 4.733 | 4.733 | 4.733 | 0.0 (0.0%) | 1,713,501 |
| 23 Sep 2004 | MYR | 4.6866 | 4.7794 | 4.6866 | 4.733 | 4.733 | +0.046 (+0.99%) | 1,628,591 |
| 22 Sep 2004 | MYR | 4.733 | 4.733 | 4.6402 | 4.6866 | 4.6866 | -0.046 (-0.98%) | 778,844 |
| 21 Sep 2004 | MYR | 4.733 | 4.733 | 4.6866 | 4.733 | 4.733 | 0.0 (0.0%) | 173,806 |
