| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2004 | MYR | 1.7444 | 1.7735 | 1.7444 | 1.7735 | 1.7735 | -0.029 (-1.61%) | 4,471 |
| 15 Sep 2004 | MYR | 1.8316 | 1.8898 | 1.7735 | 1.8026 | 1.8026 | -0.029 (-1.58%) | 17,920 |
| 14 Sep 2004 | MYR | 1.8316 | 1.8316 | 1.8171 | 1.8316 | 1.8316 | 0.0 (0.0%) | 5,159 |
| 13 Sep 2004 | MYR | 1.7735 | 1.8607 | 1.7735 | 1.8316 | 1.8316 | +0.073 (+4.13%) | 7,876 |
| 10 Sep 2004 | MYR | 1.7589 | 1.788 | 1.7589 | 1.7589 | 1.7589 | +0.015 (+0.83%) | 13,070 |
| 9 Sep 2004 | MYR | 1.8171 | 1.8171 | 1.7444 | 1.7444 | 1.7444 | -0.087 (-4.76%) | 15,822 |
| 8 Sep 2004 | MYR | 1.8171 | 1.8316 | 1.8171 | 1.8316 | 1.8316 | 0.0 (0.0%) | 3,783 |
| 7 Sep 2004 | MYR | 1.8026 | 1.8316 | 1.8026 | 1.8316 | 1.8316 | +0.058 (+3.28%) | 3,783 |
| 6 Sep 2004 | MYR | 1.7444 | 1.7735 | 1.7444 | 1.7735 | 1.7735 | 0.0 (0.0%) | 15,478 |
| 3 Sep 2004 | MYR | 1.8026 | 1.8026 | 1.7735 | 1.7735 | 1.7735 | -0.044 (-2.40%) | 11,006 |
| 2 Sep 2004 | MYR | 1.8026 | 1.8171 | 1.8026 | 1.8171 | 1.8171 | +0.073 (+4.17%) | 5,503 |
| 1 Sep 2004 | MYR | 1.7444 | 1.7735 | 1.7444 | 1.7444 | 1.7444 | -0.058 (-3.23%) | 15,134 |
| 31 Aug 2004 | MYR | 1.8026 | 1.8026 | 1.8026 | 1.8026 | 1.8026 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 1.7735 | 1.8026 | 1.7735 | 1.8026 | 1.8026 | 0.0 (0.0%) | 2,407 |
| 27 Aug 2004 | MYR | 1.8026 | 1.8171 | 1.8026 | 1.8026 | 1.8026 | 0.0 (0.0%) | 5,331 |
| 26 Aug 2004 | MYR | 1.8316 | 1.8316 | 1.8026 | 1.8026 | 1.8026 | 0.0 (0.0%) | 1,031 |
| 25 Aug 2004 | MYR | 1.7735 | 1.8026 | 1.7735 | 1.8026 | 1.8026 | 0.0 (0.0%) | 4,127 |
| 24 Aug 2004 | MYR | 1.7735 | 1.8026 | 1.7735 | 1.8026 | 1.8026 | 0.0 (0.0%) | 1,375 |
| 23 Aug 2004 | MYR | 1.8026 | 1.8026 | 1.8026 | 1.8026 | 1.8026 | 0.0 (0.0%) | 3,095 |
| 20 Aug 2004 | MYR | 1.7735 | 1.977 | 1.7008 | 1.8026 | 1.8026 | +0.029 (+1.64%) | 37,456 |
| 19 Aug 2004 | MYR | 1.788 | 1.788 | 1.7735 | 1.7735 | 1.7735 | -0.044 (-2.40%) | 3,783 |
| 18 Aug 2004 | MYR | 1.8171 | 1.8171 | 1.8026 | 1.8171 | 1.8171 | -0.015 (-0.79%) | 18,917 |
| 17 Aug 2004 | MYR | 1.8462 | 1.8462 | 1.8316 | 1.8316 | 1.8316 | -0.029 (-1.56%) | 12,038 |
| 16 Aug 2004 | MYR | 1.8898 | 1.8898 | 1.8607 | 1.8607 | 1.8607 | -0.058 (-3.03%) | 4,471 |
| 13 Aug 2004 | MYR | 1.9479 | 1.9479 | 1.9043 | 1.9188 | 1.9188 | +0.015 (+0.76%) | 9,802 |
| 12 Aug 2004 | MYR | 1.9188 | 1.9188 | 1.8898 | 1.9043 | 1.9043 | -0.044 (-2.24%) | 31,781 |
| 11 Aug 2004 | MYR | 1.9479 | 1.977 | 1.9479 | 1.9479 | 1.9479 | +0.029 (+1.52%) | 6,191 |
| 10 Aug 2004 | MYR | 1.977 | 1.977 | 1.9188 | 1.9188 | 1.9188 | -0.087 (-4.35%) | 25,796 |
| 9 Aug 2004 | MYR | 1.977 | 2.0061 | 1.977 | 2.0061 | 2.0061 | -0.029 (-1.42%) | 5,468 |
| 6 Aug 2004 | MYR | 1.9915 | 2.0351 | 1.977 | 2.0351 | 2.0351 | 0.0 (0.0%) | 33,501 |
