| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2004 | MYR | 6.85 | 6.9 | 6.8 | 6.9 | 6.9 | +0.05 (+0.73%) | 136,900 |
| 29 Jul 2004 | MYR | 6.85 | 6.85 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 25,000 |
| 28 Jul 2004 | MYR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 49,300 |
| 27 Jul 2004 | MYR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 50,500 |
| 26 Jul 2004 | MYR | 6.85 | 6.85 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 48,200 |
| 23 Jul 2004 | MYR | 6.9 | 6.9 | 6.8 | 6.85 | 6.85 | -0.05 (-0.72%) | 41,000 |
| 22 Jul 2004 | MYR | 6.85 | 6.9 | 6.85 | 6.9 | 6.9 | +0.05 (+0.73%) | 28,500 |
| 21 Jul 2004 | MYR | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | +0.05 (+0.74%) | 14,000 |
| 20 Jul 2004 | MYR | 6.8 | 6.8 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 9,600 |
| 19 Jul 2004 | MYR | 6.85 | 6.85 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 37,700 |
| 16 Jul 2004 | MYR | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 51,800 |
| 15 Jul 2004 | MYR | 6.75 | 6.8 | 6.75 | 6.8 | 6.8 | +0.15 (+2.26%) | 15,500 |
| 14 Jul 2004 | MYR | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -0.2 (-2.92%) | 4,100 |
| 13 Jul 2004 | MYR | 6.7 | 6.85 | 6.65 | 6.85 | 6.85 | 0.0 (0.0%) | 2,600 |
| 12 Jul 2004 | MYR | 6.85 | 6.85 | 6.8 | 6.85 | 6.85 | +0.05 (+0.74%) | 3,100 |
| 9 Jul 2004 | MYR | 6.8 | 6.8 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 8,400 |
| 8 Jul 2004 | MYR | 6.75 | 6.8 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 2,700 |
| 7 Jul 2004 | MYR | 6.8 | 6.8 | 6.75 | 6.75 | 6.75 | -0.1 (-1.46%) | 9,500 |
| 6 Jul 2004 | MYR | 6.85 | 6.85 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 11,900 |
| 5 Jul 2004 | MYR | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 12,000 |
| 2 Jul 2004 | MYR | 6.8 | 6.85 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 4,000 |
| 1 Jul 2004 | MYR | 6.8 | 6.9 | 6.8 | 6.85 | 6.85 | +0.05 (+0.74%) | 58,200 |
| 30 Jun 2004 | MYR | 6.7 | 6.8 | 6.65 | 6.8 | 6.8 | +0.05 (+0.74%) | 47,700 |
| 29 Jun 2004 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +0.1 (+1.50%) | 500 |
| 28 Jun 2004 | MYR | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.1 (-1.48%) | 5,000 |
| 25 Jun 2004 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +0.05 (+0.75%) | 800 |
| 24 Jun 2004 | MYR | 6.75 | 6.75 | 6.7 | 6.7 | 6.7 | -0.1 (-1.47%) | 2,000 |
| 23 Jun 2004 | MYR | 6.8 | 6.8 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 5,500 |
| 22 Jun 2004 | MYR | 6.75 | 6.8 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 11,900 |
| 21 Jun 2004 | MYR | 6.75 | 6.8 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 9,600 |
