| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2004 | MYR | 0.9964 | 1.0071 | 0.9857 | 1.0071 | 1.0071 | +0.011 (+1.07%) | 1,054,526 |
| 29 Oct 2004 | MYR | 0.9857 | 0.9964 | 0.975 | 0.9964 | 0.9964 | +0.011 (+1.09%) | 147,746 |
| 28 Oct 2004 | MYR | 0.9857 | 0.9857 | 0.975 | 0.9857 | 0.9857 | 0.0 (0.0%) | 617,400 |
| 27 Oct 2004 | MYR | 0.9857 | 0.9857 | 0.975 | 0.9857 | 0.9857 | 0.0 (0.0%) | 322,466 |
| 26 Oct 2004 | MYR | 0.9857 | 0.9857 | 0.975 | 0.9857 | 0.9857 | 0.0 (0.0%) | 617,213 |
| 25 Oct 2004 | MYR | 0.9964 | 0.9964 | 0.975 | 0.9857 | 0.9857 | -0.011 (-1.07%) | 413,653 |
| 22 Oct 2004 | MYR | 0.975 | 0.9964 | 0.975 | 0.9964 | 0.9964 | 0.0 (0.0%) | 453,600 |
| 21 Oct 2004 | MYR | 0.975 | 0.9964 | 0.975 | 0.9964 | 0.9964 | 0.0 (0.0%) | 179,200 |
| 20 Oct 2004 | MYR | 1.0071 | 1.0071 | 0.9857 | 0.9964 | 0.9964 | -0.011 (-1.06%) | 1,017,240 |
| 19 Oct 2004 | MYR | 0.9857 | 1.0071 | 0.975 | 1.0071 | 1.0071 | +0.011 (+1.07%) | 1,026,200 |
| 18 Oct 2004 | MYR | 1.0071 | 1.0071 | 0.9857 | 0.9964 | 0.9964 | -0.021 (-2.11%) | 542,920 |
| 15 Oct 2004 | MYR | 1.0071 | 1.0179 | 0.9857 | 1.0179 | 1.0179 | 0.0 (0.0%) | 213,826 |
| 14 Oct 2004 | MYR | 1.0286 | 1.0286 | 1.0071 | 1.0179 | 1.0179 | -0.011 (-1.04%) | 197,353 |
| 13 Oct 2004 | MYR | 1.0071 | 1.0286 | 0.9964 | 1.0286 | 1.0286 | 0.0 (0.0%) | 206,966 |
| 12 Oct 2004 | MYR | 1.0071 | 1.0286 | 0.975 | 1.0286 | 1.0286 | +0.011 (+1.05%) | 584,593 |
| 11 Oct 2004 | MYR | 0.9964 | 1.0179 | 0.9857 | 1.0179 | 1.0179 | +0.011 (+1.07%) | 1,010,286 |
| 8 Oct 2004 | MYR | 0.9964 | 1.0071 | 0.975 | 1.0071 | 1.0071 | +0.011 (+1.07%) | 740,600 |
| 7 Oct 2004 | MYR | 0.9857 | 1.0179 | 0.975 | 0.9964 | 0.9964 | +0.011 (+1.09%) | 789,880 |
| 6 Oct 2004 | MYR | 0.9536 | 0.9964 | 0.9536 | 0.9857 | 0.9857 | -0.011 (-1.07%) | 446,600 |
| 5 Oct 2004 | MYR | 0.9857 | 0.9964 | 0.9321 | 0.9964 | 0.9964 | +0.011 (+1.09%) | 547,493 |
| 4 Oct 2004 | MYR | 0.9429 | 0.9857 | 0.9321 | 0.9857 | 0.9857 | +0.021 (+2.22%) | 285,366 |
| 1 Oct 2004 | MYR | 0.9429 | 0.9643 | 0.9429 | 0.9643 | 0.9643 | 0.0 (0.0%) | 73,966 |
| 30 Sep 2004 | MYR | 0.9321 | 0.9857 | 0.9107 | 0.9643 | 0.9643 | +0.032 (+3.45%) | 703,266 |
| 29 Sep 2004 | MYR | 0.9214 | 0.9321 | 0.9214 | 0.9321 | 0.9321 | +0.011 (+1.16%) | 73,733 |
| 28 Sep 2004 | MYR | 0.9214 | 0.9321 | 0.9107 | 0.9214 | 0.9214 | -0.021 (-2.28%) | 247,146 |
| 27 Sep 2004 | MYR | 0.9321 | 0.9429 | 0.9214 | 0.9429 | 0.9429 | 0.0 (0.0%) | 168,513 |
| 24 Sep 2004 | MYR | 0.9536 | 0.9643 | 0.9429 | 0.9429 | 0.9429 | -0.011 (-1.12%) | 98,000 |
| 23 Sep 2004 | MYR | 0.9429 | 0.9536 | 0.9321 | 0.9536 | 0.9536 | 0.0 (0.0%) | 402,266 |
| 22 Sep 2004 | MYR | 0.9857 | 0.9857 | 0.9429 | 0.9536 | 0.9536 | -0.032 (-3.26%) | 507,126 |
| 21 Sep 2004 | MYR | 0.9857 | 0.9964 | 0.975 | 0.9857 | 0.9857 | -0.011 (-1.07%) | 238,466 |
