| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2004 | MYR | 0.1879 | 0.1897 | 0.1879 | 0.1897 | 0.1897 | 0.0 (0.0%) | 107,011 |
| 18 Aug 2004 | MYR | 0.1897 | 0.1897 | 0.1897 | 0.1897 | 0.1897 | 0.0 (0.0%) | 67,336 |
| 17 Aug 2004 | MYR | 0.1933 | 0.1933 | 0.1897 | 0.1897 | 0.1897 | 0.0 (0.0%) | 74,041 |
| 16 Aug 2004 | MYR | 0.1897 | 0.1915 | 0.1897 | 0.1897 | 0.1897 | -0.018 (-8.62%) | 36,322 |
| 13 Aug 2004 | MYR | 0.1969 | 0.2076 | 0.1897 | 0.2076 | 0.2076 | +0.011 (+5.43%) | 150,877 |
| 12 Aug 2004 | MYR | 0.1969 | 0.1969 | 0.1969 | 0.1969 | 0.1969 | 0.0 (0.0%) | 136,907 |
| 11 Aug 2004 | MYR | 0.2004 | 0.2004 | 0.1969 | 0.1969 | 0.1969 | 0.0 (0.0%) | 97,791 |
| 10 Aug 2004 | MYR | 0.2004 | 0.2004 | 0.1969 | 0.1969 | 0.1969 | -0.004 (-1.75%) | 173,229 |
| 9 Aug 2004 | MYR | 0.204 | 0.2112 | 0.2004 | 0.2004 | 0.2004 | 0.0 (0.0%) | 164,847 |
| 6 Aug 2004 | MYR | 0.204 | 0.204 | 0.2004 | 0.2004 | 0.2004 | -0.004 (-1.76%) | 271,020 |
| 5 Aug 2004 | MYR | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0.0 (0.0%) | 30,175 |
| 4 Aug 2004 | MYR | 0.2076 | 0.2076 | 0.204 | 0.204 | 0.204 | -0.002 (-0.87%) | 0 |
| 3 Aug 2004 | MYR | 0.2076 | 0.2076 | 0.2058 | 0.2058 | 0.2058 | -0.002 (-0.87%) | 203,964 |
| 2 Aug 2004 | MYR | 0.2147 | 0.2147 | 0.2076 | 0.2076 | 0.2076 | 0.0 (0.0%) | 36,322 |
| 30 Jul 2004 | MYR | 0.2076 | 0.2076 | 0.2076 | 0.2076 | 0.2076 | 0.0 (0.0%) | 139,701 |
| 29 Jul 2004 | MYR | 0.2076 | 0.2094 | 0.204 | 0.2076 | 0.2076 | -0.004 (-1.70%) | 97,232 |
| 28 Jul 2004 | MYR | 0.2094 | 0.2112 | 0.2094 | 0.2112 | 0.2112 | 0.0 (0.0%) | 64,262 |
| 27 Jul 2004 | MYR | 0.2147 | 0.2147 | 0.2076 | 0.2112 | 0.2112 | +0.004 (+1.73%) | 103,379 |
| 26 Jul 2004 | MYR | 0.2183 | 0.2183 | 0.2076 | 0.2076 | 0.2076 | -0.007 (-3.31%) | 102,820 |
| 23 Jul 2004 | MYR | 0.2094 | 0.2326 | 0.2094 | 0.2147 | 0.2147 | +0.005 (+2.53%) | 311,254 |
| 22 Jul 2004 | MYR | 0.2076 | 0.2112 | 0.2076 | 0.2094 | 0.2094 | 0.0 (0.0%) | 68,453 |
| 21 Jul 2004 | MYR | 0.2094 | 0.2112 | 0.2094 | 0.2094 | 0.2094 | +0.005 (+2.65%) | 83,820 |
| 20 Jul 2004 | MYR | 0.2076 | 0.2112 | 0.204 | 0.204 | 0.204 | -0.007 (-3.41%) | 56,718 |
| 19 Jul 2004 | MYR | 0.2112 | 0.2112 | 0.2112 | 0.2112 | 0.2112 | -0.004 (-1.63%) | 10,337 |
| 16 Jul 2004 | MYR | 0.2112 | 0.2147 | 0.2094 | 0.2147 | 0.2147 | +0.004 (+1.66%) | 47,498 |
| 15 Jul 2004 | MYR | 0.2147 | 0.2147 | 0.2112 | 0.2112 | 0.2112 | -0.002 (-0.85%) | 0 |
| 14 Jul 2004 | MYR | 0.2147 | 0.2147 | 0.2112 | 0.213 | 0.213 | -0.004 (-1.62%) | 39,116 |
| 13 Jul 2004 | MYR | 0.2183 | 0.2183 | 0.2165 | 0.2165 | 0.2165 | -0.005 (-2.43%) | 25,146 |
| 12 Jul 2004 | MYR | 0.2147 | 0.2219 | 0.213 | 0.2219 | 0.2219 | +0.007 (+3.35%) | 67,615 |
| 9 Jul 2004 | MYR | 0.2112 | 0.2147 | 0.2094 | 0.2147 | 0.2147 | +0.002 (+0.80%) | 142,774 |
