| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2004 | MYR | 2.976 | 3.061 | 2.976 | 2.9902 | 2.9902 | +0.014 (+0.48%) | 470,103 |
| 21 Oct 2004 | MYR | 3.0185 | 3.0327 | 2.9618 | 2.976 | 2.976 | -0.043 (-1.41%) | 321,211 |
| 20 Oct 2004 | MYR | 3.0894 | 3.0894 | 2.9902 | 3.0185 | 3.0185 | -0.071 (-2.29%) | 642,140 |
| 19 Oct 2004 | MYR | 3.1602 | 3.1602 | 3.0752 | 3.0894 | 3.0894 | -0.057 (-1.80%) | 585,124 |
| 18 Oct 2004 | MYR | 3.0894 | 3.1886 | 3.0894 | 3.146 | 3.146 | +0.043 (+1.37%) | 1,419,483 |
| 15 Oct 2004 | MYR | 2.976 | 3.1177 | 2.976 | 3.1035 | 3.1035 | +0.128 (+4.28%) | 1,411,298 |
| 14 Oct 2004 | MYR | 2.9476 | 3.0185 | 2.9476 | 2.976 | 2.976 | -0.028 (-0.94%) | 464,599 |
| 13 Oct 2004 | MYR | 3.0185 | 3.0327 | 2.9476 | 3.0043 | 3.0043 | -0.043 (-1.39%) | 624,781 |
| 12 Oct 2004 | MYR | 3.0327 | 3.0752 | 3.0043 | 3.0468 | 3.0468 | +0.014 (+0.46%) | 804,157 |
| 11 Oct 2004 | MYR | 3.0468 | 3.061 | 2.976 | 3.0327 | 3.0327 | -0.014 (-0.46%) | 798,653 |
| 8 Oct 2004 | MYR | 3.1035 | 3.1319 | 3.0185 | 3.0468 | 3.0468 | -0.057 (-1.83%) | 1,317,870 |
| 7 Oct 2004 | MYR | 2.9335 | 3.1035 | 2.9193 | 3.1035 | 3.1035 | +0.156 (+5.29%) | 1,909,203 |
| 6 Oct 2004 | MYR | 2.976 | 2.976 | 2.8484 | 2.9476 | 2.9476 | -0.028 (-0.95%) | 821,375 |
| 5 Oct 2004 | MYR | 3.0043 | 3.1177 | 2.9051 | 2.976 | 2.976 | -0.028 (-0.94%) | 3,489,293 |
| 4 Oct 2004 | MYR | 2.8343 | 3.0185 | 2.8343 | 3.0043 | 3.0043 | +0.184 (+6.53%) | 2,551,485 |
| 1 Oct 2004 | MYR | 2.7776 | 2.8343 | 2.7776 | 2.8201 | 2.8201 | +0.071 (+2.58%) | 2,215,737 |
| 30 Sep 2004 | MYR | 2.65 | 2.7918 | 2.65 | 2.7492 | 2.7492 | +0.113 (+4.30%) | 3,414,776 |
| 29 Sep 2004 | MYR | 2.6784 | 2.7209 | 2.6075 | 2.6359 | 2.6359 | -0.014 (-0.53%) | 1,610,855 |
| 28 Sep 2004 | MYR | 2.5792 | 2.7067 | 2.565 | 2.65 | 2.65 | +0.071 (+2.75%) | 3,448,788 |
| 27 Sep 2004 | MYR | 2.48 | 2.6075 | 2.48 | 2.5792 | 2.5792 | +0.085 (+3.41%) | 1,716,138 |
| 24 Sep 2004 | MYR | 2.395 | 2.5225 | 2.395 | 2.4942 | 2.4942 | +0.113 (+4.76%) | 1,870,957 |
| 23 Sep 2004 | MYR | 2.3808 | 2.4516 | 2.3666 | 2.3808 | 2.3808 | -0.014 (-0.59%) | 1,298,253 |
| 22 Sep 2004 | MYR | 2.3383 | 2.4091 | 2.3383 | 2.395 | 2.395 | +0.057 (+2.42%) | 293,832 |
| 21 Sep 2004 | MYR | 2.4091 | 2.4091 | 2.3383 | 2.3383 | 2.3383 | -0.071 (-2.94%) | 502,845 |
| 20 Sep 2004 | MYR | 2.4375 | 2.48 | 2.4091 | 2.4091 | 2.4091 | -0.014 (-0.59%) | 641,576 |
| 17 Sep 2004 | MYR | 2.395 | 2.4658 | 2.3808 | 2.4233 | 2.4233 | +0.014 (+0.59%) | 1,434,584 |
| 16 Sep 2004 | MYR | 2.3099 | 2.4091 | 2.2674 | 2.4091 | 2.4091 | +0.085 (+3.66%) | 724,560 |
| 15 Sep 2004 | MYR | 2.2532 | 2.3383 | 2.2249 | 2.3241 | 2.3241 | +0.071 (+3.15%) | 1,187,607 |
| 14 Sep 2004 | MYR | 2.2391 | 2.2674 | 2.1966 | 2.2532 | 2.2532 | +0.014 (+0.63%) | 507,079 |
| 13 Sep 2004 | MYR | 2.1966 | 2.2532 | 2.1966 | 2.2391 | 2.2391 | +0.043 (+1.93%) | 705,366 |
