| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2004 | MYR | 6.8103 | 6.8784 | 6.7763 | 6.7763 | 6.7763 | 0.0 (0.0%) | 3,721,998 |
| 20 Aug 2004 | MYR | 6.9465 | 7.0146 | 6.7763 | 6.7763 | 6.7763 | -0.17 (-2.45%) | 3,054,629 |
| 19 Aug 2004 | MYR | 7.0146 | 7.0827 | 6.9465 | 6.9465 | 6.9465 | -0.068 (-0.97%) | 2,068,185 |
| 18 Aug 2004 | MYR | 7.0146 | 7.0827 | 7.0146 | 7.0146 | 7.0146 | 0.0 (0.0%) | 577,505 |
| 17 Aug 2004 | MYR | 7.0146 | 7.0827 | 7.0146 | 7.0146 | 7.0146 | 0.0 (0.0%) | 964,712 |
| 16 Aug 2004 | MYR | 7.0827 | 7.0827 | 6.9465 | 7.0146 | 7.0146 | -0.136 (-1.90%) | 2,541,584 |
| 13 Aug 2004 | MYR | 7.0146 | 7.1508 | 7.0146 | 7.1508 | 7.1508 | +0.068 (+0.96%) | 3,560,038 |
| 12 Aug 2004 | MYR | 7.0146 | 7.0827 | 7.0146 | 7.0827 | 7.0827 | 0.0 (0.0%) | 2,589,746 |
| 11 Aug 2004 | MYR | 7.0146 | 7.0827 | 7.0146 | 7.0827 | 7.0827 | +0.068 (+0.97%) | 3,063,439 |
| 10 Aug 2004 | MYR | 6.9465 | 7.0827 | 6.9465 | 7.0146 | 7.0146 | +0.136 (+1.98%) | 5,167,305 |
| 9 Aug 2004 | MYR | 6.9465 | 6.9465 | 6.8784 | 6.8784 | 6.8784 | -0.136 (-1.94%) | 1,217,564 |
| 6 Aug 2004 | MYR | 6.9465 | 7.0827 | 6.8784 | 7.0146 | 7.0146 | 0.0 (0.0%) | 3,627,730 |
| 5 Aug 2004 | MYR | 6.9465 | 7.0827 | 6.9465 | 7.0146 | 7.0146 | +0.068 (+0.98%) | 2,447,168 |
| 4 Aug 2004 | MYR | 6.8784 | 7.0146 | 6.8784 | 6.9465 | 6.9465 | +0.068 (+0.99%) | 1,236,065 |
| 3 Aug 2004 | MYR | 6.9465 | 7.0146 | 6.8784 | 6.8784 | 6.8784 | -0.068 (-0.98%) | 2,241,011 |
| 2 Aug 2004 | MYR | 6.8784 | 7.0146 | 6.7763 | 6.9465 | 6.9465 | -0.068 (-0.97%) | 4,280,269 |
| 30 Jul 2004 | MYR | 7.1508 | 7.1508 | 6.9465 | 7.0146 | 7.0146 | -0.068 (-0.96%) | 1,526,800 |
| 29 Jul 2004 | MYR | 7.1508 | 7.1508 | 7.0146 | 7.0827 | 7.0827 | -0.068 (-0.95%) | 822,722 |
| 28 Jul 2004 | MYR | 7.2189 | 7.2189 | 7.0827 | 7.1508 | 7.1508 | 0.0 (0.0%) | 3,341,693 |
| 27 Jul 2004 | MYR | 7.2189 | 7.2189 | 7.1508 | 7.1508 | 7.1508 | -0.136 (-1.87%) | 1,963,637 |
| 26 Jul 2004 | MYR | 7.2189 | 7.287 | 7.1508 | 7.287 | 7.287 | +0.136 (+1.90%) | 4,536,645 |
| 23 Jul 2004 | MYR | 7.1508 | 7.2189 | 7.1508 | 7.1508 | 7.1508 | -0.068 (-0.94%) | 5,106,662 |
| 22 Jul 2004 | MYR | 7.1508 | 7.2189 | 7.1508 | 7.2189 | 7.2189 | +0.068 (+0.95%) | 1,931,627 |
| 21 Jul 2004 | MYR | 7.1508 | 7.2189 | 7.1508 | 7.1508 | 7.1508 | 0.0 (0.0%) | 1,319,321 |
| 20 Jul 2004 | MYR | 7.1508 | 7.2189 | 7.1508 | 7.1508 | 7.1508 | 0.0 (0.0%) | 1,158,682 |
| 19 Jul 2004 | MYR | 7.1508 | 7.2189 | 7.1508 | 7.1508 | 7.1508 | 0.0 (0.0%) | 1,561,307 |
| 16 Jul 2004 | MYR | 7.2189 | 7.2189 | 7.1508 | 7.1508 | 7.1508 | 0.0 (0.0%) | 988,353 |
| 15 Jul 2004 | MYR | 7.2189 | 7.2189 | 7.0827 | 7.1508 | 7.1508 | -0.068 (-0.94%) | 7,078,376 |
| 14 Jul 2004 | MYR | 7.2189 | 7.287 | 7.2189 | 7.2189 | 7.2189 | -0.068 (-0.93%) | 3,483,977 |
| 13 Jul 2004 | MYR | 7.2189 | 7.287 | 7.2189 | 7.287 | 7.287 | +0.068 (+0.94%) | 2,950,228 |
