| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 9 Aug 2004 | MYR | 4.6402 | 4.6402 | 4.6402 | 4.6402 | 4.6402 | 0.0 (0.0%) | 1,118,485 |
| 6 Aug 2004 | MYR | 4.6216 | 4.6402 | 4.6216 | 4.6402 | 4.6402 | 0.0 (0.0%) | 545,234 |
| 5 Aug 2004 | MYR | 4.6216 | 4.6402 | 4.6216 | 4.6402 | 4.6402 | +0.019 (+0.40%) | 813,002 |
| 4 Aug 2004 | MYR | 4.6866 | 4.6866 | 4.6216 | 4.6216 | 4.6216 | -0.065 (-1.39%) | 889,939 |
| 3 Aug 2004 | MYR | 4.6866 | 4.733 | 4.6402 | 4.6866 | 4.6866 | -0.046 (-0.98%) | 599,219 |
| 2 Aug 2004 | MYR | 4.733 | 4.733 | 4.6866 | 4.733 | 4.733 | 0.0 (0.0%) | 306,236 |
| 30 Jul 2004 | MYR | 4.8258 | 4.8258 | 4.733 | 4.733 | 4.733 | -0.093 (-1.92%) | 1,238,199 |
| 29 Jul 2004 | MYR | 4.8258 | 4.8258 | 4.8258 | 4.8258 | 4.8258 | 0.0 (0.0%) | 1,002,757 |
| 28 Jul 2004 | MYR | 4.8722 | 4.8722 | 4.7794 | 4.8258 | 4.8258 | 0.0 (0.0%) | 1,643,569 |
| 27 Jul 2004 | MYR | 4.8722 | 4.8722 | 4.8258 | 4.8258 | 4.8258 | 0.0 (0.0%) | 841,449 |
| 26 Jul 2004 | MYR | 4.8258 | 4.8258 | 4.8258 | 4.8258 | 4.8258 | 0.0 (0.0%) | 716,024 |
| 23 Jul 2004 | MYR | 4.8258 | 4.8722 | 4.8258 | 4.8258 | 4.8258 | -0.046 (-0.95%) | 431,446 |
| 22 Jul 2004 | MYR | 4.8722 | 4.8722 | 4.8258 | 4.8722 | 4.8722 | 0.0 (0.0%) | 696,197 |
| 21 Jul 2004 | MYR | 4.9186 | 4.9186 | 4.8258 | 4.8722 | 4.8722 | -0.046 (-0.94%) | 1,469,762 |
| 20 Jul 2004 | MYR | 4.9186 | 4.9186 | 4.8722 | 4.9186 | 4.9186 | -0.046 (-0.93%) | 2,066,072 |
| 19 Jul 2004 | MYR | 4.9186 | 4.965 | 4.8722 | 4.965 | 4.965 | 0.0 (0.0%) | 1,679,451 |
| 16 Jul 2004 | MYR | 4.9186 | 5.0114 | 4.9186 | 4.965 | 4.965 | +0.046 (+0.94%) | 792,206 |
| 15 Jul 2004 | MYR | 4.8722 | 4.9186 | 4.8722 | 4.9186 | 4.9186 | +0.046 (+0.95%) | 2,168,546 |
| 14 Jul 2004 | MYR | 4.8258 | 4.8722 | 4.8258 | 4.8722 | 4.8722 | 0.0 (0.0%) | 757,078 |
| 13 Jul 2004 | MYR | 4.8722 | 4.9186 | 4.8722 | 4.8722 | 4.8722 | 0.0 (0.0%) | 856,966 |
| 12 Jul 2004 | MYR | 4.9186 | 4.9186 | 4.8258 | 4.8722 | 4.8722 | -0.046 (-0.94%) | 575,836 |
| 9 Jul 2004 | MYR | 4.8258 | 4.9186 | 4.6866 | 4.9186 | 4.9186 | +0.093 (+1.92%) | 768,608 |
| 8 Jul 2004 | MYR | 4.8258 | 4.9186 | 4.7794 | 4.8258 | 4.8258 | 0.0 (0.0%) | 1,342,074 |
| 7 Jul 2004 | MYR | 4.6402 | 4.8722 | 4.6216 | 4.8258 | 4.8258 | +0.186 (+4.00%) | 1,842,267 |
| 6 Jul 2004 | MYR | 4.6402 | 4.6866 | 4.6216 | 4.6402 | 4.6402 | +0.037 (+0.81%) | 641,889 |
| 5 Jul 2004 | MYR | 4.5474 | 4.6216 | 4.5474 | 4.6031 | 4.6031 | +0.056 (+1.22%) | 688,762 |
