| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | MYR | 1.175 | 1.2061 | 1.175 | 1.1828 | 1.1828 | -0.023 (-1.93%) | 28,272 |
| 13 Sep 2004 | MYR | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 33,412 |
| 10 Sep 2004 | MYR | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 61,684 |
| 9 Sep 2004 | MYR | 1.1984 | 1.2139 | 1.1984 | 1.2061 | 1.2061 | -0.008 (-0.64%) | 87,900 |
| 8 Sep 2004 | MYR | 1.2139 | 1.2139 | 1.2139 | 1.2139 | 1.2139 | 0.0 (0.0%) | 15,421 |
| 7 Sep 2004 | MYR | 1.2139 | 1.2295 | 1.2139 | 1.2139 | 1.2139 | 0.0 (0.0%) | 255,477 |
| 6 Sep 2004 | MYR | 1.2139 | 1.2139 | 1.2139 | 1.2139 | 1.2139 | -0.008 (-0.64%) | 28,786 |
| 3 Sep 2004 | MYR | 1.2061 | 1.2217 | 1.2061 | 1.2217 | 1.2217 | +0.008 (+0.64%) | 53,974 |
| 2 Sep 2004 | MYR | 1.1906 | 1.2139 | 1.1906 | 1.2139 | 1.2139 | +0.031 (+2.63%) | 267,814 |
| 1 Sep 2004 | MYR | 1.1828 | 1.1828 | 1.1828 | 1.1828 | 1.1828 | +0.008 (+0.66%) | 173,488 |
| 31 Aug 2004 | MYR | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 1.1828 | 1.1828 | 1.1672 | 1.175 | 1.175 | -0.008 (-0.66%) | 24,416 |
| 27 Aug 2004 | MYR | 1.175 | 1.1828 | 1.175 | 1.1828 | 1.1828 | +0.016 (+1.34%) | 28,786 |
| 26 Aug 2004 | MYR | 1.1672 | 1.1828 | 1.1672 | 1.1672 | 1.1672 | +0.004 (+0.34%) | 196,620 |
| 25 Aug 2004 | MYR | 1.1633 | 1.1633 | 1.1633 | 1.1633 | 1.1633 | 0.0 (0.0%) | 25,702 |
| 24 Aug 2004 | MYR | 1.1633 | 1.1633 | 1.1633 | 1.1633 | 1.1633 | 0.0 (0.0%) | 5,140 |
| 23 Aug 2004 | MYR | 1.1594 | 1.1633 | 1.1594 | 1.1633 | 1.1633 | +0.015 (+1.35%) | 12,851 |
| 20 Aug 2004 | MYR | 1.1594 | 1.1594 | 1.1478 | 1.1478 | 1.1478 | -0.012 (-1.00%) | 0 |
| 19 Aug 2004 | MYR | 1.1594 | 1.1594 | 1.1594 | 1.1594 | 1.1594 | +0.004 (+0.33%) | 20,561 |
| 18 Aug 2004 | MYR | 1.1556 | 1.1556 | 1.1556 | 1.1556 | 1.1556 | 0.0 (0.0%) | 41,123 |
| 17 Aug 2004 | MYR | 1.1556 | 1.1556 | 1.1556 | 1.1556 | 1.1556 | -0.004 (-0.33%) | 15,421 |
| 16 Aug 2004 | MYR | 1.1594 | 1.1594 | 1.1594 | 1.1594 | 1.1594 | -0.016 (-1.33%) | 20,561 |
| 13 Aug 2004 | MYR | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 25,702 |
| 12 Aug 2004 | MYR | 1.2061 | 1.2061 | 1.175 | 1.175 | 1.175 | +0.008 (+0.67%) | 0 |
| 11 Aug 2004 | MYR | 1.175 | 1.175 | 1.1672 | 1.1672 | 1.1672 | -0.039 (-3.23%) | 5,140 |
| 10 Aug 2004 | MYR | 1.1984 | 1.2061 | 1.1984 | 1.2061 | 1.2061 | 0.0 (0.0%) | 648,975 |
| 9 Aug 2004 | MYR | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 5,140 |
| 6 Aug 2004 | MYR | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 35,982 |
| 5 Aug 2004 | MYR | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | -0.016 (-1.28%) | 2,570 |
| 4 Aug 2004 | MYR | 1.2217 | 1.2217 | 1.2217 | 1.2217 | 1.2217 | 0.0 (0.0%) | 82,246 |
