| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2004 | MYR | 1.9273 | 1.9698 | 1.9273 | 1.9557 | 1.9557 | +0.028 (+1.47%) | 138,166 |
| 29 Jul 2004 | MYR | 1.9557 | 1.9557 | 1.9273 | 1.9273 | 1.9273 | -0.014 (-0.73%) | 214,517 |
| 28 Jul 2004 | MYR | 1.9557 | 1.9698 | 1.9273 | 1.9415 | 1.9415 | 0.0 (0.0%) | 917,343 |
| 27 Jul 2004 | MYR | 1.8352 | 1.984 | 1.8352 | 1.9415 | 1.9415 | +0.113 (+6.20%) | 411,252 |
| 26 Jul 2004 | MYR | 1.8281 | 1.8352 | 1.8139 | 1.8281 | 1.8281 | -0.014 (-0.77%) | 189,819 |
| 23 Jul 2004 | MYR | 1.7785 | 1.8423 | 1.7785 | 1.8423 | 1.8423 | +0.05 (+2.77%) | 241,614 |
| 22 Jul 2004 | MYR | 1.7856 | 1.7927 | 1.7785 | 1.7927 | 1.7927 | 0.0 (0.0%) | 165,686 |
| 21 Jul 2004 | MYR | 1.7856 | 1.7998 | 1.7856 | 1.7927 | 1.7927 | +0.007 (+0.40%) | 109,093 |
| 20 Jul 2004 | MYR | 1.7785 | 1.7998 | 1.7573 | 1.7856 | 1.7856 | -1.757 (-49.60%) | 1,588,557 |
| 19 Jul 2004 | MYR | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | MYR | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 0.0 (0.0%) | 0 |
| 15 Jul 2004 | MYR | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 0.0 (0.0%) | 0 |
| 14 Jul 2004 | MYR | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 0.0 (0.0%) | 0 |
| 13 Jul 2004 | MYR | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 0.0 (0.0%) | 0 |
| 12 Jul 2004 | MYR | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 0.0 (0.0%) | 0 |
| 9 Jul 2004 | MYR | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 0.0 (0.0%) | 0 |
| 8 Jul 2004 | MYR | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 0.0 (0.0%) | 0 |
| 7 Jul 2004 | MYR | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 3.5428 | +2.277 (+180.00%) | 0 |
| 7 Jul 2004 |
|
|||||||
| 6 Jul 2004 | MYR | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 0.0 (0.0%) | 0 |
| 5 Jul 2004 | MYR | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 3.5428 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | MYR | 3.5783 | 3.5783 | 3.5003 | 3.5428 | 3.5428 | -0.035 (-0.99%) | 390,223 |
| 1 Jul 2004 | MYR | 3.5003 | 3.5783 | 3.472 | 3.5783 | 3.5783 | +0.078 (+2.23%) | 1,250,974 |
| 30 Jun 2004 | MYR | 3.5145 | 3.5428 | 3.472 | 3.5003 | 3.5003 | -0.028 (-0.80%) | 174,718 |
| 29 Jun 2004 | MYR | 3.5428 | 3.6137 | 3.5145 | 3.5287 | 3.5287 | -0.014 (-0.40%) | 205,484 |
| 28 Jun 2004 | MYR | 3.72 | 3.72 | 3.5003 | 3.5428 | 3.5428 | -0.177 (-4.76%) | 572,422 |
| 25 Jun 2004 | MYR | 3.6491 | 3.7554 | 3.6491 | 3.72 | 3.72 | 0.0 (0.0%) | 472,502 |
| 24 Jun 2004 | MYR | 3.6137 | 3.7908 | 3.6137 | 3.72 | 3.72 | +0.071 (+1.94%) | 196,876 |
| 23 Jun 2004 | MYR | 3.72 | 3.72 | 3.5783 | 3.6491 | 3.6491 | -0.071 (-1.91%) | 220,868 |
| 22 Jun 2004 | MYR | 3.5145 | 3.8263 | 3.5003 | 3.72 | 3.72 | +0.22 (+6.28%) | 1,045,489 |
| 21 Jun 2004 | MYR | 3.3586 | 3.5783 | 3.3586 | 3.5003 | 3.5003 | +0.17 (+5.10%) | 515,123 |
