| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2004 | MYR | 5.6934 | 5.6934 | 5.6096 | 5.6096 | 5.6096 | -0.042 (-0.74%) | 2,030 |
| 3 Aug 2004 | MYR | 5.6515 | 5.6515 | 5.6515 | 5.6515 | 5.6515 | -0.042 (-0.74%) | 561 |
| 2 Aug 2004 | MYR | 5.6934 | 5.6934 | 5.6515 | 5.6934 | 5.6934 | 0.0 (0.0%) | 2,185 |
| 30 Jul 2004 | MYR | 5.6515 | 5.6934 | 5.6515 | 5.6934 | 5.6934 | +0.084 (+1.49%) | 836 |
| 29 Jul 2004 | MYR | 5.6096 | 5.6096 | 5.6096 | 5.6096 | 5.6096 | -0.084 (-1.47%) | 370 |
| 28 Jul 2004 | MYR | 5.7771 | 5.7771 | 5.6934 | 5.6934 | 5.6934 | -0.084 (-1.45%) | 2,388 |
| 27 Jul 2004 | MYR | 5.7352 | 5.7771 | 5.7352 | 5.7771 | 5.7771 | +0.126 (+2.22%) | 1,552 |
| 26 Jul 2004 | MYR | 5.7352 | 5.7352 | 5.6515 | 5.6515 | 5.6515 | -0.209 (-3.57%) | 2,388 |
| 23 Jul 2004 | MYR | 5.8608 | 5.8608 | 5.8608 | 5.8608 | 5.8608 | +0.209 (+3.70%) | 1,074 |
| 22 Jul 2004 | MYR | 5.8608 | 5.8608 | 5.6515 | 5.6515 | 5.6515 | -0.209 (-3.57%) | 0 |
| 21 Jul 2004 | MYR | 5.6096 | 5.8608 | 5.6096 | 5.8608 | 5.8608 | +0.293 (+5.26%) | 370 |
| 20 Jul 2004 | MYR | 5.6096 | 5.6096 | 5.5678 | 5.5678 | 5.5678 | -0.042 (-0.75%) | 1,827 |
| 19 Jul 2004 | MYR | 5.6096 | 5.6096 | 5.6096 | 5.6096 | 5.6096 | -0.042 (-0.74%) | 680 |
| 16 Jul 2004 | MYR | 5.9864 | 5.9864 | 5.6515 | 5.6515 | 5.6515 | +0.042 (+0.75%) | 477 |
| 15 Jul 2004 | MYR | 5.819 | 5.819 | 5.6096 | 5.6096 | 5.6096 | -0.042 (-0.74%) | 0 |
| 14 Jul 2004 | MYR | 5.7771 | 5.7771 | 5.6515 | 5.6515 | 5.6515 | -0.126 (-2.17%) | 1,266 |
| 13 Jul 2004 | MYR | 5.7771 | 5.7771 | 5.7771 | 5.7771 | 5.7771 | 0.0 (0.0%) | 3,344 |
| 12 Jul 2004 | MYR | 6.0283 | 6.0283 | 5.7771 | 5.7771 | 5.7771 | 0.0 (0.0%) | 3,702 |
| 9 Jul 2004 | MYR | 5.819 | 5.8608 | 5.7771 | 5.7771 | 5.7771 | -0.084 (-1.43%) | 3,093 |
| 8 Jul 2004 | MYR | 5.8608 | 6.0283 | 5.8608 | 5.8608 | 5.8608 | -0.084 (-1.41%) | 9,113 |
| 7 Jul 2004 | MYR | 5.8608 | 5.9446 | 5.8608 | 5.9446 | 5.9446 | -0.042 (-0.70%) | 3,344 |
| 6 Jul 2004 | MYR | 5.8608 | 6.1957 | 5.819 | 5.9864 | 5.9864 | +0.209 (+3.62%) | 7,858 |
| 5 Jul 2004 | MYR | 5.7771 | 5.819 | 5.7771 | 5.7771 | 5.7771 | 0.0 (0.0%) | 1,803 |
| 2 Jul 2004 | MYR | 5.4422 | 5.7771 | 5.4422 | 5.7771 | 5.7771 | +0.251 (+4.55%) | 1,994 |
| 1 Jul 2004 | MYR | 5.7771 | 5.7771 | 5.5259 | 5.5259 | 5.5259 | -0.251 (-4.35%) | 0 |
| 30 Jun 2004 | MYR | 5.6096 | 5.7771 | 5.6096 | 5.7771 | 5.7771 | +0.168 (+2.99%) | 1,086 |
| 29 Jun 2004 | MYR | 5.5259 | 5.6096 | 5.5259 | 5.6096 | 5.6096 | +0.126 (+2.29%) | 3,678 |
| 28 Jun 2004 | MYR | 5.4003 | 5.4841 | 5.3585 | 5.4841 | 5.4841 | -0.042 (-0.76%) | 2,042 |
| 25 Jun 2004 | MYR | 5.5678 | 5.5678 | 5.5259 | 5.5259 | 5.5259 | -0.084 (-1.49%) | 477 |
| 24 Jun 2004 | MYR | 5.4003 | 5.6096 | 5.4003 | 5.6096 | 5.6096 | -0.168 (-2.90%) | 3,356 |
