| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2004 | MYR | 5.3166 | 5.3166 | 5.3166 | 5.3166 | 5.3166 | +0.042 (+0.79%) | 1,791 |
| 14 Sep 2004 | MYR | 5.3585 | 5.5259 | 5.2747 | 5.2747 | 5.2747 | 0.0 (0.0%) | 10,510 |
| 13 Sep 2004 | MYR | 5.2747 | 5.4422 | 5.2747 | 5.2747 | 5.2747 | 0.0 (0.0%) | 2,997 |
| 10 Sep 2004 | MYR | 5.4422 | 5.4422 | 5.2747 | 5.2747 | 5.2747 | +0.042 (+0.80%) | 1,552 |
| 9 Sep 2004 | MYR | 5.3166 | 5.3166 | 5.2329 | 5.2329 | 5.2329 | -0.251 (-4.58%) | 836 |
| 8 Sep 2004 | MYR | 5.3585 | 5.5259 | 5.3585 | 5.4841 | 5.4841 | +0.209 (+3.97%) | 2,149 |
| 7 Sep 2004 | MYR | 5.3166 | 5.3585 | 5.2747 | 5.2747 | 5.2747 | -0.084 (-1.56%) | 1,433 |
| 6 Sep 2004 | MYR | 5.3585 | 5.3585 | 5.3585 | 5.3585 | 5.3585 | +0.084 (+1.59%) | 238 |
| 3 Sep 2004 | MYR | 5.2747 | 5.2747 | 5.2747 | 5.2747 | 5.2747 | +0.084 (+1.61%) | 119 |
| 2 Sep 2004 | MYR | 5.1073 | 5.2747 | 5.1073 | 5.191 | 5.191 | +0.084 (+1.64%) | 1,074 |
| 1 Sep 2004 | MYR | 5.1073 | 5.1073 | 5.1073 | 5.1073 | 5.1073 | -0.419 (-7.58%) | 119 |
| 31 Aug 2004 | MYR | 5.5259 | 5.5259 | 5.5259 | 5.5259 | 5.5259 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 5.191 | 5.5259 | 5.191 | 5.5259 | 5.5259 | +0.377 (+7.32%) | 1,373 |
| 27 Aug 2004 | MYR | 5.0236 | 5.191 | 5.0236 | 5.1492 | 5.1492 | +0.126 (+2.50%) | 2,018 |
| 26 Aug 2004 | MYR | 5.0236 | 5.0236 | 5.0236 | 5.0236 | 5.0236 | -0.084 (-1.64%) | 597 |
| 25 Aug 2004 | MYR | 5.2747 | 5.2747 | 5.0654 | 5.1073 | 5.1073 | -0.293 (-5.43%) | 2,567 |
| 24 Aug 2004 | MYR | 5.0654 | 5.4003 | 5.0654 | 5.4003 | 5.4003 | -0.042 (-0.77%) | 1,325 |
| 23 Aug 2004 | MYR | 5.1073 | 5.4422 | 4.9398 | 5.4422 | 5.4422 | +0.168 (+3.18%) | 5,386 |
| 20 Aug 2004 | MYR | 5.2747 | 5.2747 | 5.1073 | 5.2747 | 5.2747 | -0.461 (-8.03%) | 1,803 |
| 19 Aug 2004 | MYR | 5.1073 | 5.7352 | 4.898 | 5.7352 | 5.7352 | +0.795 (+16.10%) | 6,007 |
| 18 Aug 2004 | MYR | 5.3585 | 5.3585 | 4.9398 | 4.9398 | 4.9398 | -0.084 (-1.67%) | 0 |
| 17 Aug 2004 | MYR | 5.0654 | 5.0654 | 5.0236 | 5.0236 | 5.0236 | 0.0 (0.0%) | 3,463 |
| 16 Aug 2004 | MYR | 5.1073 | 5.1073 | 5.0236 | 5.0236 | 5.0236 | -0.084 (-1.64%) | 1,313 |
| 13 Aug 2004 | MYR | 5.191 | 5.2747 | 5.1073 | 5.1073 | 5.1073 | -0.167 (-3.17%) | 2,149 |
| 12 Aug 2004 | MYR | 5.2747 | 5.2747 | 5.2747 | 5.2747 | 5.2747 | 0.0 (0.0%) | 716 |
| 11 Aug 2004 | MYR | 5.4422 | 5.4422 | 5.2747 | 5.2747 | 5.2747 | 0.0 (0.0%) | 2,269 |
| 10 Aug 2004 | MYR | 5.3585 | 5.3585 | 5.2747 | 5.2747 | 5.2747 | -0.042 (-0.79%) | 955 |
| 9 Aug 2004 | MYR | 5.8608 | 5.8608 | 5.3166 | 5.3166 | 5.3166 | -0.544 (-9.29%) | 0 |
| 6 Aug 2004 | MYR | 5.5259 | 5.8608 | 5.5259 | 5.8608 | 5.8608 | +0.335 (+6.06%) | 131 |
| 5 Aug 2004 | MYR | 5.819 | 5.819 | 5.5259 | 5.5259 | 5.5259 | -0.084 (-1.49%) | 0 |
