| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | MYR | 0.9964 | 0.9964 | 0.9857 | 0.9964 | 0.9964 | 0.0 (0.0%) | 136,873 |
| 17 Sep 2004 | MYR | 1.0071 | 1.0071 | 0.9857 | 0.9964 | 0.9964 | -0.011 (-1.06%) | 204,633 |
| 16 Sep 2004 | MYR | 0.9857 | 1.0071 | 0.9857 | 1.0071 | 1.0071 | +0.011 (+1.07%) | 301,233 |
| 15 Sep 2004 | MYR | 0.975 | 0.9964 | 0.975 | 0.9964 | 0.9964 | 0.0 (0.0%) | 322,560 |
| 14 Sep 2004 | MYR | 1.0179 | 1.0286 | 0.9857 | 0.9964 | 0.9964 | -0.021 (-2.11%) | 724,780 |
| 13 Sep 2004 | MYR | 0.9857 | 1.0179 | 0.975 | 1.0179 | 1.0179 | +0.032 (+3.27%) | 373,986 |
| 10 Sep 2004 | MYR | 0.9643 | 0.9857 | 0.9643 | 0.9857 | 0.9857 | 0.0 (0.0%) | 228,386 |
| 9 Sep 2004 | MYR | 0.9964 | 0.9964 | 0.9643 | 0.9857 | 0.9857 | -0.011 (-1.07%) | 373,566 |
| 8 Sep 2004 | MYR | 0.9964 | 1.0607 | 0.9964 | 0.9964 | 0.9964 | 0.0 (0.0%) | 2,191,327 |
| 7 Sep 2004 | MYR | 0.9643 | 0.9964 | 0.9643 | 0.9964 | 0.9964 | +0.053 (+5.67%) | 523,133 |
| 6 Sep 2004 | MYR | 0.9536 | 0.9536 | 0.9214 | 0.9429 | 0.9429 | -0.021 (-2.22%) | 834,073 |
| 3 Sep 2004 | MYR | 0.9536 | 0.9643 | 0.9429 | 0.9643 | 0.9643 | +0.011 (+1.12%) | 169,260 |
| 2 Sep 2004 | MYR | 0.9429 | 0.975 | 0.9214 | 0.9536 | 0.9536 | +0.011 (+1.13%) | 577,360 |
| 1 Sep 2004 | MYR | 0.9536 | 0.9536 | 0.9214 | 0.9429 | 0.9429 | -0.011 (-1.12%) | 136,266 |
| 31 Aug 2004 | MYR | 0.9536 | 0.9536 | 0.9536 | 0.9536 | 0.9536 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 0.9 | 0.9536 | 0.9 | 0.9536 | 0.9536 | +0.043 (+4.71%) | 188,300 |
| 27 Aug 2004 | MYR | 0.9107 | 0.9214 | 0.9107 | 0.9107 | 0.9107 | -0.011 (-1.16%) | 137,620 |
| 26 Aug 2004 | MYR | 0.9214 | 0.9214 | 0.9107 | 0.9214 | 0.9214 | 0.0 (0.0%) | 218,493 |
| 25 Aug 2004 | MYR | 0.9107 | 0.9214 | 0.9 | 0.9214 | 0.9214 | 0.0 (0.0%) | 133,373 |
| 24 Aug 2004 | MYR | 0.9214 | 0.9214 | 0.9107 | 0.9214 | 0.9214 | 0.0 (0.0%) | 58,333 |
| 23 Aug 2004 | MYR | 0.9214 | 0.9321 | 0.9107 | 0.9214 | 0.9214 | 0.0 (0.0%) | 109,900 |
| 20 Aug 2004 | MYR | 0.9214 | 0.9214 | 0.9107 | 0.9214 | 0.9214 | -0.011 (-1.15%) | 197,773 |
| 19 Aug 2004 | MYR | 0.9214 | 0.9321 | 0.9 | 0.9321 | 0.9321 | +0.011 (+1.16%) | 469,093 |
| 18 Aug 2004 | MYR | 0.9214 | 0.9214 | 0.9107 | 0.9214 | 0.9214 | 0.0 (0.0%) | 107,706 |
| 17 Aug 2004 | MYR | 0.9214 | 0.9321 | 0.9107 | 0.9214 | 0.9214 | -0.011 (-1.15%) | 141,400 |
| 16 Aug 2004 | MYR | 0.9 | 0.9321 | 0.9 | 0.9321 | 0.9321 | +0.011 (+1.16%) | 578,433 |
| 13 Aug 2004 | MYR | 0.9214 | 0.9214 | 0.9 | 0.9214 | 0.9214 | 0.0 (0.0%) | 259,840 |
| 12 Aug 2004 | MYR | 0.9107 | 0.9214 | 0.9 | 0.9214 | 0.9214 | +0.011 (+1.17%) | 104,206 |
| 11 Aug 2004 | MYR | 0.9429 | 0.9536 | 0.9107 | 0.9107 | 0.9107 | -0.032 (-3.41%) | 286,580 |
| 10 Aug 2004 | MYR | 0.9 | 0.9536 | 0.9 | 0.9429 | 0.9429 | +0.054 (+6.03%) | 326,900 |
