| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2004 | MYR | 1.4027 | 1.4111 | 1.4027 | 1.4111 | 1.4111 | 0.0 (0.0%) | 417,877 |
| 11 Aug 2004 | MYR | 1.4196 | 1.4196 | 1.4111 | 1.4111 | 1.4111 | 0.0 (0.0%) | 1,782,401 |
| 10 Aug 2004 | MYR | 1.428 | 1.428 | 1.4111 | 1.4111 | 1.4111 | -0.009 (-0.60%) | 330,894 |
| 9 Aug 2004 | MYR | 1.428 | 1.428 | 1.4111 | 1.4196 | 1.4196 | -0.017 (-1.18%) | 1,067,831 |
| 6 Aug 2004 | MYR | 1.4196 | 1.4365 | 1.4111 | 1.4365 | 1.4365 | +0.017 (+1.19%) | 2,632,713 |
| 5 Aug 2004 | MYR | 1.4196 | 1.428 | 1.4196 | 1.4196 | 1.4196 | -0.017 (-1.18%) | 1,339,671 |
| 4 Aug 2004 | MYR | 1.428 | 1.4365 | 1.4111 | 1.4365 | 1.4365 | +0.009 (+0.60%) | 2,737,923 |
| 3 Aug 2004 | MYR | 1.4365 | 1.4365 | 1.3689 | 1.428 | 1.428 | -0.009 (-0.59%) | 4,173,572 |
| 2 Aug 2004 | MYR | 1.4449 | 1.4449 | 1.428 | 1.4365 | 1.4365 | -0.008 (-0.58%) | 571,372 |
| 30 Jul 2004 | MYR | 1.4449 | 1.4449 | 1.4365 | 1.4449 | 1.4449 | 0.0 (0.0%) | 1,537,781 |
| 29 Jul 2004 | MYR | 1.4449 | 1.4534 | 1.4365 | 1.4449 | 1.4449 | 0.0 (0.0%) | 2,723,958 |
| 28 Jul 2004 | MYR | 1.4618 | 1.4703 | 1.4449 | 1.4449 | 1.4449 | -0.034 (-2.29%) | 1,588,906 |
| 27 Jul 2004 | MYR | 1.4872 | 1.4872 | 1.4449 | 1.4787 | 1.4787 | -0.017 (-1.13%) | 2,134,834 |
| 26 Jul 2004 | MYR | 1.4872 | 1.4956 | 1.4618 | 1.4956 | 1.4956 | 0.0 (0.0%) | 769,364 |
| 23 Jul 2004 | MYR | 1.5041 | 1.5041 | 1.4872 | 1.4956 | 1.4956 | -0.009 (-0.57%) | 837,531 |
| 22 Jul 2004 | MYR | 1.4872 | 1.5041 | 1.4872 | 1.5041 | 1.5041 | 0.0 (0.0%) | 516,814 |
| 21 Jul 2004 | MYR | 1.4956 | 1.5125 | 1.4956 | 1.5041 | 1.5041 | +0.017 (+1.14%) | 520,838 |
| 20 Jul 2004 | MYR | 1.5125 | 1.5125 | 1.4787 | 1.4872 | 1.4872 | -0.025 (-1.67%) | 751,730 |
| 19 Jul 2004 | MYR | 1.521 | 1.521 | 1.4956 | 1.5125 | 1.5125 | -0.017 (-1.11%) | 335,509 |
| 16 Jul 2004 | MYR | 1.521 | 1.5294 | 1.5041 | 1.5294 | 1.5294 | +0.008 (+0.55%) | 1,062,742 |
| 15 Jul 2004 | MYR | 1.5379 | 1.5379 | 1.4872 | 1.521 | 1.521 | -0.025 (-1.64%) | 1,895,658 |
| 14 Jul 2004 | MYR | 1.5041 | 1.5548 | 1.5041 | 1.5463 | 1.5463 | +0.051 (+3.39%) | 1,706,423 |
| 13 Jul 2004 | MYR | 1.5886 | 1.597 | 1.4956 | 1.4956 | 1.4956 | -0.101 (-6.35%) | 2,335,548 |
| 12 Jul 2004 | MYR | 1.5548 | 1.6055 | 1.5548 | 1.597 | 1.597 | +0.068 (+4.42%) | 3,237,696 |
| 9 Jul 2004 | MYR | 1.5294 | 1.5294 | 1.5294 | 1.5294 | 1.5294 | 0.0 (0.0%) | 0 |
| 8 Jul 2004 | MYR | 1.5294 | 1.5294 | 1.5294 | 1.5294 | 1.5294 | 0.0 (0.0%) | 0 |
| 7 Jul 2004 | MYR | 1.5294 | 1.5294 | 1.5294 | 1.5294 | 1.5294 | 0.0 (0.0%) | 0 |
| 6 Jul 2004 | MYR | 1.5294 | 1.5294 | 1.5294 | 1.5294 | 1.5294 | 0.0 (0.0%) | 0 |
| 5 Jul 2004 | MYR | 1.5294 | 1.5294 | 1.5294 | 1.5294 | 1.5294 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | MYR | 1.5294 | 1.5294 | 1.5294 | 1.5294 | 1.5294 | 0.0 (0.0%) | 0 |
