| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2004 | MYR | 7.7638 | 7.8319 | 7.7638 | 7.8319 | 7.8319 | +0.136 (+1.77%) | 4,368,664 |
| 1 Oct 2004 | MYR | 7.6276 | 7.9 | 7.6276 | 7.6957 | 7.6957 | +0.068 (+0.89%) | 7,072,062 |
| 30 Sep 2004 | MYR | 7.6276 | 7.6957 | 7.6276 | 7.6276 | 7.6276 | 0.0 (0.0%) | 1,992,564 |
| 29 Sep 2004 | MYR | 7.6276 | 7.6957 | 7.5595 | 7.6276 | 7.6276 | 0.0 (0.0%) | 2,364,793 |
| 28 Sep 2004 | MYR | 7.4914 | 7.6957 | 7.4914 | 7.6276 | 7.6276 | 0.0 (0.0%) | 2,008,275 |
| 27 Sep 2004 | MYR | 7.6957 | 7.7638 | 7.6276 | 7.6276 | 7.6276 | -0.136 (-1.75%) | 1,472,177 |
| 24 Sep 2004 | MYR | 7.6276 | 7.8319 | 7.6276 | 7.7638 | 7.7638 | +0.204 (+2.70%) | 2,658,906 |
| 23 Sep 2004 | MYR | 7.6276 | 7.7638 | 7.5595 | 7.5595 | 7.5595 | -0.136 (-1.77%) | 4,246,350 |
| 22 Sep 2004 | MYR | 7.8319 | 7.8319 | 7.5595 | 7.6957 | 7.6957 | -0.068 (-0.88%) | 1,929,865 |
| 21 Sep 2004 | MYR | 7.9681 | 7.9681 | 7.7638 | 7.7638 | 7.7638 | -0.204 (-2.56%) | 1,666,588 |
| 20 Sep 2004 | MYR | 7.9 | 7.9681 | 7.8319 | 7.9681 | 7.9681 | +0.068 (+0.86%) | 7,786,713 |
| 17 Sep 2004 | MYR | 7.9 | 7.9681 | 7.8319 | 7.9 | 7.9 | 0.0 (0.0%) | 6,004,858 |
| 16 Sep 2004 | MYR | 7.7638 | 7.9 | 7.7638 | 7.9 | 7.9 | +0.068 (+0.87%) | 7,204,214 |
| 15 Sep 2004 | MYR | 7.7638 | 7.9 | 7.7638 | 7.8319 | 7.8319 | +0.068 (+0.88%) | 7,259,718 |
| 14 Sep 2004 | MYR | 7.8319 | 7.9 | 7.7638 | 7.7638 | 7.7638 | -0.068 (-0.87%) | 3,973,382 |
| 13 Sep 2004 | MYR | 7.7638 | 7.8319 | 7.6957 | 7.8319 | 7.8319 | +0.068 (+0.88%) | 7,905,356 |
| 10 Sep 2004 | MYR | 7.5595 | 7.8319 | 7.5595 | 7.7638 | 7.7638 | +0.136 (+1.79%) | 6,233,628 |
| 9 Sep 2004 | MYR | 7.5595 | 7.6276 | 7.4233 | 7.6276 | 7.6276 | 0.0 (0.0%) | 3,692,778 |
| 8 Sep 2004 | MYR | 7.4914 | 7.6276 | 7.4914 | 7.6276 | 7.6276 | +0.136 (+1.82%) | 3,024,527 |
| 7 Sep 2004 | MYR | 7.4914 | 7.5595 | 7.4914 | 7.4914 | 7.4914 | 0.0 (0.0%) | 3,220,553 |
| 6 Sep 2004 | MYR | 7.5595 | 7.6276 | 7.4914 | 7.4914 | 7.4914 | -0.068 (-0.90%) | 2,627,777 |
| 3 Sep 2004 | MYR | 7.6276 | 7.7638 | 7.5595 | 7.5595 | 7.5595 | -0.068 (-0.89%) | 7,214,052 |
| 2 Sep 2004 | MYR | 7.4233 | 7.7638 | 7.287 | 7.6276 | 7.6276 | +0.136 (+1.82%) | 22,397,335 |
| 1 Sep 2004 | MYR | 7.2189 | 7.4914 | 7.2189 | 7.4914 | 7.4914 | +0.273 (+3.77%) | 13,074,130 |
| 31 Aug 2004 | MYR | 7.2189 | 7.2189 | 7.2189 | 7.2189 | 7.2189 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 7.1508 | 7.287 | 7.1508 | 7.2189 | 7.2189 | 0.0 (0.0%) | 5,914,700 |
| 27 Aug 2004 | MYR | 7.1508 | 7.3551 | 7.1508 | 7.2189 | 7.2189 | +0.068 (+0.95%) | 14,850,699 |
| 26 Aug 2004 | MYR | 7.0146 | 7.2189 | 7.0146 | 7.1508 | 7.1508 | +0.136 (+1.94%) | 16,038,308 |
| 25 Aug 2004 | MYR | 6.8784 | 7.0827 | 6.8784 | 7.0146 | 7.0146 | +0.136 (+1.98%) | 6,262,261 |
| 24 Aug 2004 | MYR | 6.8103 | 6.8784 | 6.8103 | 6.8784 | 6.8784 | +0.102 (+1.51%) | 1,740,300 |
