| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2004 | MYR | 1.5379 | 1.5548 | 1.521 | 1.5548 | 1.5548 | +0.017 (+1.10%) | 7,336,829 |
| 9 Nov 2004 | MYR | 1.5463 | 1.5463 | 1.521 | 1.5379 | 1.5379 | -0.008 (-0.54%) | 2,632,358 |
| 8 Nov 2004 | MYR | 1.5463 | 1.5548 | 1.5379 | 1.5463 | 1.5463 | 0.0 (0.0%) | 2,595,790 |
| 5 Nov 2004 | MYR | 1.5379 | 1.5463 | 1.5294 | 1.5463 | 1.5463 | +0.017 (+1.11%) | 1,638,493 |
| 4 Nov 2004 | MYR | 1.5717 | 1.5801 | 1.5294 | 1.5294 | 1.5294 | -0.034 (-2.16%) | 3,933,212 |
| 3 Nov 2004 | MYR | 1.5294 | 1.5632 | 1.521 | 1.5632 | 1.5632 | +0.042 (+2.77%) | 3,620,307 |
| 2 Nov 2004 | MYR | 1.5041 | 1.5294 | 1.5041 | 1.521 | 1.521 | +0.017 (+1.12%) | 4,328,013 |
| 1 Nov 2004 | MYR | 1.4956 | 1.5125 | 1.4872 | 1.5041 | 1.5041 | +0.017 (+1.14%) | 3,128,463 |
| 29 Oct 2004 | MYR | 1.4956 | 1.4956 | 1.4872 | 1.4872 | 1.4872 | -0.008 (-0.56%) | 3,760,309 |
| 28 Oct 2004 | MYR | 1.4872 | 1.4956 | 1.4787 | 1.4956 | 1.4956 | +0.008 (+0.56%) | 645,811 |
| 27 Oct 2004 | MYR | 1.4787 | 1.4872 | 1.4703 | 1.4872 | 1.4872 | +0.009 (+0.57%) | 1,337,304 |
| 26 Oct 2004 | MYR | 1.4872 | 1.4872 | 1.4618 | 1.4787 | 1.4787 | -0.009 (-0.57%) | 4,506,123 |
| 25 Oct 2004 | MYR | 1.4787 | 1.4872 | 1.4703 | 1.4872 | 1.4872 | 0.0 (0.0%) | 962,858 |
| 22 Oct 2004 | MYR | 1.4787 | 1.4872 | 1.4703 | 1.4872 | 1.4872 | +0.009 (+0.57%) | 2,554,014 |
| 21 Oct 2004 | MYR | 1.4872 | 1.4872 | 1.4703 | 1.4787 | 1.4787 | -0.017 (-1.13%) | 3,821,731 |
| 20 Oct 2004 | MYR | 1.4872 | 1.4956 | 1.4872 | 1.4956 | 1.4956 | 0.0 (0.0%) | 5,710,643 |
| 19 Oct 2004 | MYR | 1.4872 | 1.4956 | 1.4872 | 1.4956 | 1.4956 | 0.0 (0.0%) | 3,277,815 |
| 18 Oct 2004 | MYR | 1.4956 | 1.4956 | 1.4787 | 1.4956 | 1.4956 | 0.0 (0.0%) | 931,142 |
| 15 Oct 2004 | MYR | 1.4956 | 1.5041 | 1.4872 | 1.4956 | 1.4956 | 0.0 (0.0%) | 1,879,681 |
| 14 Oct 2004 | MYR | 1.4956 | 1.4956 | 1.4872 | 1.4956 | 1.4956 | 0.0 (0.0%) | 1,991,281 |
| 13 Oct 2004 | MYR | 1.4956 | 1.4956 | 1.4872 | 1.4956 | 1.4956 | 0.0 (0.0%) | 938,953 |
| 12 Oct 2004 | MYR | 1.4872 | 1.4956 | 1.4787 | 1.4956 | 1.4956 | +0.017 (+1.14%) | 4,223,514 |
| 11 Oct 2004 | MYR | 1.4872 | 1.4956 | 1.4787 | 1.4787 | 1.4787 | -0.017 (-1.13%) | 1,665,712 |
| 8 Oct 2004 | MYR | 1.4872 | 1.4956 | 1.4872 | 1.4956 | 1.4956 | 0.0 (0.0%) | 1,148,306 |
| 7 Oct 2004 | MYR | 1.4872 | 1.4956 | 1.4787 | 1.4956 | 1.4956 | +0.008 (+0.56%) | 2,451,171 |
| 6 Oct 2004 | MYR | 1.4872 | 1.4956 | 1.4787 | 1.4872 | 1.4872 | 0.0 (0.0%) | 331,840 |
| 5 Oct 2004 | MYR | 1.4956 | 1.4956 | 1.4787 | 1.4872 | 1.4872 | -0.008 (-0.56%) | 1,894,356 |
| 4 Oct 2004 | MYR | 1.4872 | 1.4956 | 1.4787 | 1.4956 | 1.4956 | 0.0 (0.0%) | 4,631,806 |
| 1 Oct 2004 | MYR | 1.4787 | 1.4956 | 1.4787 | 1.4956 | 1.4956 | 0.0 (0.0%) | 500,956 |
| 30 Sep 2004 | MYR | 1.4703 | 1.4956 | 1.4703 | 1.4956 | 1.4956 | +0.025 (+1.72%) | 3,037,218 |
