| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | MYR | 1.4787 | 1.4872 | 1.4703 | 1.4703 | 1.4703 | -0.008 (-0.57%) | 2,015,187 |
| 28 Sep 2004 | MYR | 1.4703 | 1.4872 | 1.4703 | 1.4787 | 1.4787 | +0.008 (+0.57%) | 874,336 |
| 27 Sep 2004 | MYR | 1.4787 | 1.4872 | 1.4703 | 1.4703 | 1.4703 | -0.008 (-0.57%) | 2,276,375 |
| 24 Sep 2004 | MYR | 1.4787 | 1.4872 | 1.4703 | 1.4787 | 1.4787 | 0.0 (0.0%) | 18,846,757 |
| 23 Sep 2004 | MYR | 1.4787 | 1.4872 | 1.4703 | 1.4787 | 1.4787 | 0.0 (0.0%) | 2,682,300 |
| 22 Sep 2004 | MYR | 1.4787 | 1.4872 | 1.4703 | 1.4787 | 1.4787 | -0.009 (-0.57%) | 1,348,783 |
| 21 Sep 2004 | MYR | 1.4787 | 1.4872 | 1.4618 | 1.4872 | 1.4872 | 0.0 (0.0%) | 1,673,050 |
| 20 Sep 2004 | MYR | 1.4787 | 1.4872 | 1.4787 | 1.4872 | 1.4872 | +0.009 (+0.57%) | 957,060 |
| 17 Sep 2004 | MYR | 1.4787 | 1.4872 | 1.4618 | 1.4787 | 1.4787 | -0.009 (-0.57%) | 1,403,814 |
| 16 Sep 2004 | MYR | 1.4703 | 1.4872 | 1.4618 | 1.4872 | 1.4872 | +0.009 (+0.57%) | 1,501,922 |
| 15 Sep 2004 | MYR | 1.4787 | 1.4872 | 1.4703 | 1.4787 | 1.4787 | -0.009 (-0.57%) | 648,414 |
| 14 Sep 2004 | MYR | 1.4787 | 1.4872 | 1.4618 | 1.4872 | 1.4872 | +0.009 (+0.57%) | 642,024 |
| 13 Sep 2004 | MYR | 1.4787 | 1.4956 | 1.4703 | 1.4787 | 1.4787 | 0.0 (0.0%) | 782,145 |
| 10 Sep 2004 | MYR | 1.4872 | 1.4872 | 1.4703 | 1.4787 | 1.4787 | -0.017 (-1.13%) | 741,907 |
| 9 Sep 2004 | MYR | 1.4872 | 1.4956 | 1.4703 | 1.4956 | 1.4956 | 0.0 (0.0%) | 1,042,032 |
| 8 Sep 2004 | MYR | 1.521 | 1.521 | 1.4703 | 1.4956 | 1.4956 | -0.025 (-1.67%) | 1,799,680 |
| 7 Sep 2004 | MYR | 1.4534 | 1.521 | 1.4449 | 1.521 | 1.521 | +0.068 (+4.65%) | 4,191,324 |
| 6 Sep 2004 | MYR | 1.4365 | 1.4872 | 1.4365 | 1.4534 | 1.4534 | 0.0 (0.0%) | 922,266 |
| 3 Sep 2004 | MYR | 1.4534 | 1.4703 | 1.428 | 1.4534 | 1.4534 | 0.0 (0.0%) | 3,873,448 |
| 2 Sep 2004 | MYR | 1.4111 | 1.4534 | 1.4111 | 1.4534 | 1.4534 | +0.042 (+3.00%) | 4,476,536 |
| 1 Sep 2004 | MYR | 1.428 | 1.428 | 1.4111 | 1.4111 | 1.4111 | -0.017 (-1.18%) | 3,865,637 |
| 31 Aug 2004 | MYR | 1.428 | 1.428 | 1.428 | 1.428 | 1.428 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 1.428 | 1.4365 | 1.4196 | 1.428 | 1.428 | 0.0 (0.0%) | 5,690,525 |
| 27 Aug 2004 | MYR | 1.4365 | 1.4449 | 1.4027 | 1.428 | 1.428 | 0.0 (0.0%) | 4,621,036 |
| 26 Aug 2004 | MYR | 1.4196 | 1.428 | 1.4027 | 1.428 | 1.428 | +0.017 (+1.20%) | 2,644,075 |
| 25 Aug 2004 | MYR | 1.4111 | 1.4111 | 1.4027 | 1.4111 | 1.4111 | +0.008 (+0.60%) | 2,022,524 |
| 24 Aug 2004 | MYR | 1.4027 | 1.4111 | 1.4027 | 1.4027 | 1.4027 | -0.008 (-0.60%) | 121,540 |
| 23 Aug 2004 | MYR | 1.4111 | 1.4111 | 1.4027 | 1.4111 | 1.4111 | 0.0 (0.0%) | 1,675,180 |
| 20 Aug 2004 | MYR | 1.4196 | 1.4196 | 1.4111 | 1.4111 | 1.4111 | 0.0 (0.0%) | 1,232,213 |
| 19 Aug 2004 | MYR | 1.4196 | 1.4196 | 1.4111 | 1.4111 | 1.4111 | -0.009 (-0.60%) | 312,432 |
