| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2004 | MYR | 0.8893 | 0.9 | 0.8893 | 0.8893 | 0.8893 | -0.021 (-2.35%) | 194,460 |
| 6 Aug 2004 | MYR | 0.8893 | 0.9107 | 0.8893 | 0.9107 | 0.9107 | 0.0 (0.0%) | 93,800 |
| 5 Aug 2004 | MYR | 0.8786 | 0.9107 | 0.8679 | 0.9107 | 0.9107 | +0.043 (+4.93%) | 349,113 |
| 4 Aug 2004 | MYR | 0.9 | 0.9107 | 0.8571 | 0.8679 | 0.8679 | -0.043 (-4.70%) | 817,320 |
| 3 Aug 2004 | MYR | 0.9107 | 0.9214 | 0.9 | 0.9107 | 0.9107 | 0.0 (0.0%) | 447,346 |
| 2 Aug 2004 | MYR | 0.9214 | 0.9214 | 0.9 | 0.9107 | 0.9107 | -0.011 (-1.16%) | 451,733 |
| 30 Jul 2004 | MYR | 0.9429 | 0.9429 | 0.9107 | 0.9214 | 0.9214 | -0.011 (-1.15%) | 493,453 |
| 29 Jul 2004 | MYR | 0.9429 | 0.9429 | 0.9214 | 0.9321 | 0.9321 | -0.021 (-2.25%) | 309,586 |
| 28 Jul 2004 | MYR | 0.9643 | 0.9643 | 0.9321 | 0.9536 | 0.9536 | 0.0 (0.0%) | 589,353 |
| 27 Jul 2004 | MYR | 0.9536 | 0.9536 | 0.9429 | 0.9536 | 0.9536 | 0.0 (0.0%) | 564,573 |
| 26 Jul 2004 | MYR | 0.9643 | 0.9643 | 0.9536 | 0.9536 | 0.9536 | -0.011 (-1.11%) | 338,146 |
| 23 Jul 2004 | MYR | 0.9857 | 0.9857 | 0.9536 | 0.9643 | 0.9643 | -0.011 (-1.10%) | 841,353 |
| 22 Jul 2004 | MYR | 1.0286 | 1.0286 | 0.9536 | 0.975 | 0.975 | -0.054 (-5.21%) | 1,668,380 |
| 21 Jul 2004 | MYR | 1.05 | 1.05 | 1.0179 | 1.0286 | 1.0286 | -0.021 (-2.04%) | 567,046 |
| 20 Jul 2004 | MYR | 1.0607 | 1.0607 | 1.0393 | 1.05 | 1.05 | -0.011 (-1.01%) | 431,573 |
| 19 Jul 2004 | MYR | 1.0714 | 1.0714 | 1.05 | 1.0607 | 1.0607 | -0.011 (-1.00%) | 539,653 |
| 16 Jul 2004 | MYR | 1.0714 | 1.0714 | 1.0607 | 1.0714 | 1.0714 | +0.011 (+1.01%) | 119,046 |
| 15 Jul 2004 | MYR | 1.0714 | 1.0714 | 1.0607 | 1.0607 | 1.0607 | -0.011 (-1.00%) | 454,113 |
| 14 Jul 2004 | MYR | 1.0821 | 1.0821 | 1.0607 | 1.0714 | 1.0714 | -0.011 (-0.99%) | 1,043,933 |
| 13 Jul 2004 | MYR | 1.0929 | 1.0929 | 1.0714 | 1.0821 | 1.0821 | -0.011 (-0.99%) | 297,406 |
| 12 Jul 2004 | MYR | 1.1036 | 1.1036 | 1.0929 | 1.0929 | 1.0929 | 0.0 (0.0%) | 397,833 |
| 9 Jul 2004 | MYR | 1.0929 | 1.1036 | 1.0821 | 1.0929 | 1.0929 | 0.0 (0.0%) | 294,420 |
| 8 Jul 2004 | MYR | 1.1036 | 1.1143 | 1.0929 | 1.0929 | 1.0929 | -0.011 (-0.97%) | 702,426 |
| 7 Jul 2004 | MYR | 1.1143 | 1.1143 | 1.1036 | 1.1036 | 1.1036 | -0.011 (-0.96%) | 2,099,393 |
| 6 Jul 2004 | MYR | 1.125 | 1.1357 | 1.1036 | 1.1143 | 1.1143 | 0.0 (0.0%) | 995,120 |
| 5 Jul 2004 | MYR | 1.0929 | 1.125 | 1.0929 | 1.1143 | 1.1143 | +0.043 (+4.00%) | 1,366,120 |
| 2 Jul 2004 | MYR | 1.0929 | 1.0929 | 1.0607 | 1.0714 | 1.0714 | 0.0 (0.0%) | 1,061,480 |
| 1 Jul 2004 | MYR | 1.1036 | 1.1036 | 1.0714 | 1.0714 | 1.0714 | -0.032 (-2.92%) | 935,620 |
| 30 Jun 2004 | MYR | 1.1036 | 1.1143 | 1.0929 | 1.1036 | 1.1036 | 0.0 (0.0%) | 1,120,513 |
| 29 Jun 2004 | MYR | 1.1036 | 1.1036 | 1.0929 | 1.1036 | 1.1036 | 0.0 (0.0%) | 618,520 |
