| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | MYR | 2.28 | 2.29 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 313,600 |
| 6 Sep 2004 | MYR | 2.29 | 2.29 | 2.26 | 2.28 | 2.28 | -0.01 (-0.44%) | 303,800 |
| 3 Sep 2004 | MYR | 2.3 | 2.3 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 303,000 |
| 2 Sep 2004 | MYR | 2.3 | 2.3 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 308,000 |
| 1 Sep 2004 | MYR | 2.29 | 2.3 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 307,200 |
| 31 Aug 2004 | MYR | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 2.28 | 2.3 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 256,000 |
| 27 Aug 2004 | MYR | 2.27 | 2.29 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 293,900 |
| 26 Aug 2004 | MYR | 2.27 | 2.27 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 275,900 |
| 25 Aug 2004 | MYR | 2.27 | 2.27 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 346,900 |
| 24 Aug 2004 | MYR | 2.27 | 2.27 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 247,900 |
| 23 Aug 2004 | MYR | 2.28 | 2.28 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 278,800 |
| 20 Aug 2004 | MYR | 2.28 | 2.28 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 265,900 |
| 19 Aug 2004 | MYR | 2.28 | 2.28 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 290,200 |
| 18 Aug 2004 | MYR | 2.28 | 2.29 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 248,000 |
| 17 Aug 2004 | MYR | 2.27 | 2.28 | 2.25 | 2.28 | 2.28 | +0.01 (+0.44%) | 299,100 |
| 16 Aug 2004 | MYR | 2.28 | 2.28 | 2.24 | 2.27 | 2.27 | 0.0 (0.0%) | 299,900 |
| 13 Aug 2004 | MYR | 2.28 | 2.28 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 268,000 |
| 12 Aug 2004 | MYR | 2.28 | 2.28 | 2.25 | 2.27 | 2.27 | -0.01 (-0.44%) | 287,700 |
| 11 Aug 2004 | MYR | 2.27 | 2.28 | 2.2 | 2.28 | 2.28 | +0.01 (+0.44%) | 297,900 |
| 10 Aug 2004 | MYR | 2.27 | 2.27 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 228,900 |
| 9 Aug 2004 | MYR | 2.28 | 2.28 | 2.22 | 2.26 | 2.26 | 0.0 (0.0%) | 264,700 |
| 6 Aug 2004 | MYR | 2.27 | 2.28 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 235,300 |
| 5 Aug 2004 | MYR | 2.26 | 2.27 | 2.24 | 2.27 | 2.27 | +0.01 (+0.44%) | 224,200 |
| 4 Aug 2004 | MYR | 2.26 | 2.26 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 212,800 |
| 3 Aug 2004 | MYR | 2.27 | 2.27 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 215,900 |
| 2 Aug 2004 | MYR | 2.28 | 2.29 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 194,800 |
| 30 Jul 2004 | MYR | 2.27 | 2.27 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 180,900 |
| 29 Jul 2004 | MYR | 2.28 | 2.28 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 163,200 |
| 28 Jul 2004 | MYR | 2.3 | 2.3 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 180,900 |
