| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | MYR | 4.6866 | 4.733 | 4.6866 | 4.733 | 4.733 | +0.046 (+0.99%) | 2,141,607 |
| 17 Sep 2004 | MYR | 4.6866 | 4.6866 | 4.6402 | 4.6866 | 4.6866 | 0.0 (0.0%) | 439,959 |
| 16 Sep 2004 | MYR | 4.6866 | 4.6866 | 4.6402 | 4.6866 | 4.6866 | +0.046 (+1.00%) | 1,220,958 |
| 15 Sep 2004 | MYR | 4.6866 | 4.6866 | 4.6402 | 4.6402 | 4.6402 | -0.046 (-0.99%) | 967,198 |
| 14 Sep 2004 | MYR | 4.6866 | 4.733 | 4.6866 | 4.6866 | 4.6866 | -0.046 (-0.98%) | 887,353 |
| 13 Sep 2004 | MYR | 4.733 | 4.7794 | 4.6866 | 4.733 | 4.733 | +0.046 (+0.99%) | 1,736,668 |
| 10 Sep 2004 | MYR | 4.6866 | 4.733 | 4.6866 | 4.6866 | 4.6866 | +0.046 (+1.00%) | 899,205 |
| 9 Sep 2004 | MYR | 4.6866 | 4.6866 | 4.6402 | 4.6402 | 4.6402 | -0.046 (-0.99%) | 578,961 |
| 8 Sep 2004 | MYR | 4.6866 | 4.733 | 4.6866 | 4.6866 | 4.6866 | 0.0 (0.0%) | 1,802,398 |
| 7 Sep 2004 | MYR | 4.6402 | 4.733 | 4.6402 | 4.6866 | 4.6866 | +0.046 (+1.00%) | 2,214,341 |
| 6 Sep 2004 | MYR | 4.6866 | 4.6866 | 4.6402 | 4.6402 | 4.6402 | -0.093 (-1.96%) | 634,346 |
| 3 Sep 2004 | MYR | 4.733 | 4.733 | 4.6216 | 4.733 | 4.733 | 0.0 (0.0%) | 378,647 |
| 2 Sep 2004 | MYR | 4.6216 | 4.8258 | 4.6216 | 4.733 | 4.733 | +0.111 (+2.41%) | 1,485,602 |
| 1 Sep 2004 | MYR | 4.6402 | 4.6402 | 4.6031 | 4.6216 | 4.6216 | 0.0 (0.0%) | 434,786 |
| 31 Aug 2004 | MYR | 4.6216 | 4.6216 | 4.6216 | 4.6216 | 4.6216 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 4.6402 | 4.6402 | 4.566 | 4.6216 | 4.6216 | -0.019 (-0.40%) | 558,811 |
| 27 Aug 2004 | MYR | 4.6402 | 4.6402 | 4.6216 | 4.6402 | 4.6402 | 0.0 (0.0%) | 1,065,793 |
| 26 Aug 2004 | MYR | 4.6402 | 4.6866 | 4.6216 | 4.6402 | 4.6402 | -0.046 (-0.99%) | 971,939 |
| 25 Aug 2004 | MYR | 4.6402 | 4.6866 | 4.6216 | 4.6866 | 4.6866 | +0.046 (+1.00%) | 3,118,935 |
| 24 Aug 2004 | MYR | 4.6866 | 4.6866 | 4.6402 | 4.6402 | 4.6402 | -0.046 (-0.99%) | 795,546 |
| 23 Aug 2004 | MYR | 4.6866 | 4.733 | 4.6402 | 4.6866 | 4.6866 | 0.0 (0.0%) | 618,938 |
| 20 Aug 2004 | MYR | 4.6402 | 4.6866 | 4.6402 | 4.6866 | 4.6866 | 0.0 (0.0%) | 687,254 |
| 19 Aug 2004 | MYR | 4.6402 | 4.6866 | 4.6402 | 4.6866 | 4.6866 | +0.046 (+1.00%) | 1,028,726 |
| 18 Aug 2004 | MYR | 4.6866 | 4.6866 | 4.6402 | 4.6402 | 4.6402 | -0.046 (-0.99%) | 50,428 |
| 17 Aug 2004 | MYR | 4.6402 | 4.6866 | 4.6402 | 4.6866 | 4.6866 | 0.0 (0.0%) | 1,152,427 |
| 16 Aug 2004 | MYR | 4.6402 | 4.6866 | 4.6402 | 4.6866 | 4.6866 | 0.0 (0.0%) | 1,829,014 |
| 13 Aug 2004 | MYR | 4.6866 | 4.733 | 4.6866 | 4.6866 | 4.6866 | 0.0 (0.0%) | 60,988 |
| 12 Aug 2004 | MYR | 4.6866 | 4.8258 | 4.6866 | 4.6866 | 4.6866 | +0.046 (+1.00%) | 1,324,833 |
| 11 Aug 2004 | MYR | 4.6866 | 4.6866 | 4.6402 | 4.6402 | 4.6402 | 0.0 (0.0%) | 130,920 |
| 10 Aug 2004 | MYR | 4.6402 | 4.6866 | 4.6402 | 4.6402 | 4.6402 | 0.0 (0.0%) | 508,274 |
