| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2004 | MYR | 0.1986 | 0.1986 | 0.1933 | 0.1933 | 0.1933 | -0.002 (-0.92%) | 64,262 |
| 29 Sep 2004 | MYR | 0.204 | 0.204 | 0.1951 | 0.1951 | 0.1951 | -0.004 (-1.76%) | 0 |
| 28 Sep 2004 | MYR | 0.1986 | 0.1986 | 0.1986 | 0.1986 | 0.1986 | +0.002 (+0.86%) | 11,176 |
| 27 Sep 2004 | MYR | 0.1969 | 0.1969 | 0.1969 | 0.1969 | 0.1969 | 0.0 (0.0%) | 13,970 |
| 24 Sep 2004 | MYR | 0.2004 | 0.2004 | 0.1969 | 0.1969 | 0.1969 | -0.005 (-2.62%) | 64,262 |
| 23 Sep 2004 | MYR | 0.2022 | 0.204 | 0.2022 | 0.2022 | 0.2022 | -0.002 (-0.88%) | 111,761 |
| 22 Sep 2004 | MYR | 0.2076 | 0.2076 | 0.204 | 0.204 | 0.204 | -0.004 (-1.73%) | 41,910 |
| 21 Sep 2004 | MYR | 0.2076 | 0.2076 | 0.2058 | 0.2076 | 0.2076 | 0.0 (0.0%) | 393,958 |
| 20 Sep 2004 | MYR | 0.2076 | 0.2094 | 0.2076 | 0.2076 | 0.2076 | -0.002 (-0.86%) | 75,438 |
| 17 Sep 2004 | MYR | 0.2112 | 0.213 | 0.2094 | 0.2094 | 0.2094 | +0.005 (+2.65%) | 43,307 |
| 16 Sep 2004 | MYR | 0.2112 | 0.2112 | 0.204 | 0.204 | 0.204 | -0.009 (-4.23%) | 0 |
| 15 Sep 2004 | MYR | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | +0.002 (+0.85%) | 27,940 |
| 14 Sep 2004 | MYR | 0.213 | 0.213 | 0.2094 | 0.2112 | 0.2112 | 0.0 (0.0%) | 120,143 |
| 13 Sep 2004 | MYR | 0.2058 | 0.2112 | 0.2058 | 0.2112 | 0.2112 | +0.004 (+1.73%) | 138,583 |
| 10 Sep 2004 | MYR | 0.2058 | 0.2076 | 0.2058 | 0.2076 | 0.2076 | +0.002 (+0.87%) | 79,629 |
| 9 Sep 2004 | MYR | 0.2094 | 0.2112 | 0.2058 | 0.2058 | 0.2058 | -0.004 (-1.72%) | 75,438 |
| 8 Sep 2004 | MYR | 0.2076 | 0.2094 | 0.2058 | 0.2094 | 0.2094 | +0.004 (+1.75%) | 117,349 |
| 7 Sep 2004 | MYR | 0.2022 | 0.2058 | 0.2022 | 0.2058 | 0.2058 | +0.004 (+1.78%) | 148,083 |
| 6 Sep 2004 | MYR | 0.2022 | 0.204 | 0.2004 | 0.2022 | 0.2022 | -0.002 (-0.88%) | 111,761 |
| 3 Sep 2004 | MYR | 0.204 | 0.2076 | 0.2022 | 0.204 | 0.204 | +0.004 (+1.80%) | 282,196 |
| 2 Sep 2004 | MYR | 0.1969 | 0.2022 | 0.1969 | 0.2004 | 0.2004 | +0.011 (+5.64%) | 53,086 |
| 1 Sep 2004 | MYR | 0.204 | 0.204 | 0.1897 | 0.1897 | 0.1897 | -0.014 (-7.01%) | 0 |
| 31 Aug 2004 | MYR | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | -0.029 (-12.30%) | 195,582 |
| 27 Aug 2004 | MYR | 0.1969 | 0.2326 | 0.1969 | 0.2326 | 0.2326 | +0.036 (+18.13%) | 105,055 |
| 26 Aug 2004 | MYR | 0.1915 | 0.1969 | 0.1915 | 0.1969 | 0.1969 | +0.007 (+3.80%) | 49,733 |
| 25 Aug 2004 | MYR | 0.1897 | 0.1897 | 0.1879 | 0.1897 | 0.1897 | 0.0 (0.0%) | 75,438 |
| 24 Aug 2004 | MYR | 0.1861 | 0.1897 | 0.1861 | 0.1897 | 0.1897 | 0.0 (0.0%) | 16,764 |
| 23 Aug 2004 | MYR | 0.1861 | 0.1897 | 0.1861 | 0.1897 | 0.1897 | +0.004 (+1.93%) | 11,176 |
| 20 Aug 2004 | MYR | 0.1861 | 0.1861 | 0.1861 | 0.1861 | 0.1861 | -0.004 (-1.90%) | 8,382 |
