| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | MYR | 7 | 7.05 | 6.95 | 6.95 | 6.95 | -0.1 (-1.42%) | 40,900 |
| 24 Sep 2004 | MYR | 7 | 7.05 | 7 | 7.05 | 7.05 | +0.1 (+1.44%) | 4,500 |
| 23 Sep 2004 | MYR | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 49,800 |
| 22 Sep 2004 | MYR | 7 | 7.05 | 6.9 | 6.95 | 6.95 | -0.05 (-0.71%) | 162,800 |
| 21 Sep 2004 | MYR | 7.05 | 7.05 | 7 | 7 | 7 | +0.05 (+0.72%) | 72,000 |
| 20 Sep 2004 | MYR | 6.95 | 7.05 | 6.95 | 6.95 | 6.95 | 0.0 (0.0%) | 114,700 |
| 17 Sep 2004 | MYR | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | +0.05 (+0.72%) | 1,300 |
| 16 Sep 2004 | MYR | 7 | 7.1 | 6.9 | 6.9 | 6.9 | -0.05 (-0.72%) | 19,100 |
| 15 Sep 2004 | MYR | 7.05 | 7.1 | 6.95 | 6.95 | 6.95 | -0.15 (-2.11%) | 32,500 |
| 14 Sep 2004 | MYR | 7.1 | 7.2 | 7.1 | 7.1 | 7.1 | +0.05 (+0.71%) | 202,500 |
| 13 Sep 2004 | MYR | 7.05 | 7.1 | 7 | 7.05 | 7.05 | +0.05 (+0.71%) | 14,200 |
| 10 Sep 2004 | MYR | 7.2 | 7.2 | 6.9 | 7 | 7 | -0.1 (-1.41%) | 29,200 |
| 9 Sep 2004 | MYR | 7 | 7.1 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 64,800 |
| 8 Sep 2004 | MYR | 7.05 | 7.1 | 7 | 7.1 | 7.1 | +0.15 (+2.16%) | 343,200 |
| 7 Sep 2004 | MYR | 7.1 | 7.1 | 6.95 | 6.95 | 6.95 | -0.15 (-2.11%) | 367,900 |
| 6 Sep 2004 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 40,300 |
| 3 Sep 2004 | MYR | 7.05 | 7.1 | 7 | 7.1 | 7.1 | +0.05 (+0.71%) | 122,500 |
| 2 Sep 2004 | MYR | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | +0.15 (+2.17%) | 255,500 |
| 1 Sep 2004 | MYR | 6.95 | 6.95 | 6.8 | 6.9 | 6.9 | -0.2 (-2.82%) | 120,500 |
| 31 Aug 2004 | MYR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 7.1 | 7.25 | 7.05 | 7.1 | 7.1 | -0.05 (-0.70%) | 562,100 |
| 27 Aug 2004 | MYR | 7.15 | 7.2 | 7 | 7.15 | 7.15 | -0.05 (-0.69%) | 128,300 |
| 26 Aug 2004 | MYR | 6.95 | 7.2 | 6.95 | 7.2 | 7.2 | +0.3 (+4.35%) | 34,500 |
| 25 Aug 2004 | MYR | 6.8 | 6.9 | 6.75 | 6.9 | 6.9 | +0.1 (+1.47%) | 42,000 |
| 24 Aug 2004 | MYR | 6.95 | 6.95 | 6.8 | 6.8 | 6.8 | -0.15 (-2.16%) | 81,100 |
| 23 Aug 2004 | MYR | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | +0.05 (+0.72%) | 38,700 |
| 20 Aug 2004 | MYR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 9,600 |
| 19 Aug 2004 | MYR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 16,200 |
| 18 Aug 2004 | MYR | 6.9 | 6.9 | 6.8 | 6.9 | 6.9 | +0.15 (+2.22%) | 68,900 |
| 17 Aug 2004 | MYR | 7 | 7.05 | 6.75 | 6.75 | 6.75 | -0.25 (-3.57%) | 76,600 |
