| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2004 | MYR | 1.95 | 1.97 | 1.9 | 1.97 | 1.97 | +0.01 (+0.51%) | 53,300 |
| 8 Oct 2004 | MYR | 1.95 | 1.98 | 1.89 | 1.96 | 1.96 | -0.02 (-1.01%) | 21,400 |
| 7 Oct 2004 | MYR | 1.95 | 1.98 | 1.93 | 1.98 | 1.98 | +0.03 (+1.54%) | 35,900 |
| 6 Oct 2004 | MYR | 1.96 | 1.96 | 1.91 | 1.95 | 1.95 | +0.01 (+0.52%) | 25,600 |
| 5 Oct 2004 | MYR | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 41,400 |
| 4 Oct 2004 | MYR | 1.92 | 1.95 | 1.84 | 1.93 | 1.93 | +0.02 (+1.05%) | 64,400 |
| 1 Oct 2004 | MYR | 1.88 | 1.92 | 1.86 | 1.91 | 1.91 | +0.06 (+3.24%) | 18,100 |
| 30 Sep 2004 | MYR | 1.88 | 1.9 | 1.84 | 1.85 | 1.85 | -0.05 (-2.63%) | 72,900 |
| 29 Sep 2004 | MYR | 1.92 | 1.92 | 1.88 | 1.9 | 1.9 | -0.04 (-2.06%) | 39,300 |
| 28 Sep 2004 | MYR | 1.92 | 1.96 | 1.9 | 1.94 | 1.94 | -0.05 (-2.51%) | 65,400 |
| 27 Sep 2004 | MYR | 1.95 | 1.99 | 1.91 | 1.99 | 1.99 | +0.04 (+2.05%) | 11,200 |
| 24 Sep 2004 | MYR | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | -0.05 (-2.50%) | 63,100 |
| 23 Sep 2004 | MYR | 1.9 | 2 | 1.9 | 2 | 2 | 0.0 (0.0%) | 13,700 |
| 22 Sep 2004 | MYR | 1.98 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 6,500 |
| 21 Sep 2004 | MYR | 1.84 | 2 | 1.84 | 2 | 2 | +0.1 (+5.26%) | 135,600 |
| 20 Sep 2004 | MYR | 1.83 | 1.95 | 1.83 | 1.9 | 1.9 | -0.04 (-2.06%) | 13,400 |
| 17 Sep 2004 | MYR | 1.93 | 1.94 | 1.9 | 1.94 | 1.94 | -0.01 (-0.51%) | 13,200 |
| 16 Sep 2004 | MYR | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | +0.02 (+1.04%) | 53,000 |
| 15 Sep 2004 | MYR | 1.98 | 2 | 1.93 | 1.93 | 1.93 | -0.07 (-3.50%) | 67,700 |
| 14 Sep 2004 | MYR | 2.04 | 2.04 | 1.95 | 2 | 2 | 0.0 (0.0%) | 55,500 |
| 13 Sep 2004 | MYR | 1.93 | 2 | 1.92 | 2 | 2 | +0.02 (+1.01%) | 71,500 |
| 10 Sep 2004 | MYR | 2 | 2 | 1.93 | 1.98 | 1.98 | -0.05 (-2.46%) | 78,100 |
| 9 Sep 2004 | MYR | 2.04 | 2.04 | 1.99 | 2.03 | 2.03 | -0.03 (-1.46%) | 62,000 |
| 8 Sep 2004 | MYR | 2.1 | 2.1 | 2.06 | 2.06 | 2.06 | -0.14 (-6.36%) | 82,000 |
| 7 Sep 2004 | MYR | 2.08 | 2.2 | 2.08 | 2.2 | 2.2 | +0.12 (+5.77%) | 104,800 |
| 6 Sep 2004 | MYR | 2 | 2.08 | 2 | 2.08 | 2.08 | -0.02 (-0.95%) | 63,200 |
| 3 Sep 2004 | MYR | 1.97 | 2.1 | 1.97 | 2.1 | 2.1 | +0.12 (+6.06%) | 61,200 |
| 2 Sep 2004 | MYR | 1.98 | 2 | 1.92 | 1.98 | 1.98 | 0.0 (0.0%) | 27,000 |
| 1 Sep 2004 | MYR | 1.82 | 1.98 | 1.82 | 1.98 | 1.98 | -0.01 (-0.50%) | 1,100 |
| 31 Aug 2004 | MYR | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
