| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2004 | MYR | 0.3704 | 0.391 | 0.3601 | 0.3683 | 0.3683 | 0.0 (0.0%) | 95,742 |
| 22 Oct 2004 | MYR | 0.3704 | 0.3704 | 0.3683 | 0.3683 | 0.3683 | -0.012 (-3.26%) | 11,178 |
| 21 Oct 2004 | MYR | 0.3745 | 0.3889 | 0.3539 | 0.3807 | 0.3807 | -0.01 (-2.63%) | 50,058 |
| 20 Oct 2004 | MYR | 0.3889 | 0.391 | 0.3724 | 0.391 | 0.391 | 0.0 (0.0%) | 40,824 |
| 19 Oct 2004 | MYR | 0.3704 | 0.391 | 0.3704 | 0.391 | 0.391 | +0.002 (+0.54%) | 583,200 |
| 18 Oct 2004 | MYR | 0.3889 | 0.3889 | 0.3889 | 0.3889 | 0.3889 | -0.002 (-0.54%) | 4,860 |
| 15 Oct 2004 | MYR | 0.391 | 0.391 | 0.391 | 0.391 | 0.391 | 0.0 (0.0%) | 24,300 |
| 14 Oct 2004 | MYR | 0.4054 | 0.4095 | 0.3745 | 0.391 | 0.391 | -0.018 (-4.52%) | 232,308 |
| 13 Oct 2004 | MYR | 0.4115 | 0.4115 | 0.4054 | 0.4095 | 0.4095 | -0.002 (-0.49%) | 10,206 |
| 12 Oct 2004 | MYR | 0.4177 | 0.4177 | 0.4095 | 0.4115 | 0.4115 | -0.006 (-1.48%) | 681,372 |
| 11 Oct 2004 | MYR | 0.43 | 0.4321 | 0.4136 | 0.4177 | 0.4177 | +0.025 (+6.28%) | 3,195,936 |
| 8 Oct 2004 | MYR | 0.3889 | 0.393 | 0.3889 | 0.393 | 0.393 | +0.004 (+1.05%) | 714,420 |
| 7 Oct 2004 | MYR | 0.391 | 0.391 | 0.3889 | 0.3889 | 0.3889 | -0.002 (-0.54%) | 155,520 |
| 6 Oct 2004 | MYR | 0.391 | 0.391 | 0.3889 | 0.391 | 0.391 | +0.006 (+1.61%) | 156,492 |
| 5 Oct 2004 | MYR | 0.391 | 0.391 | 0.3848 | 0.3848 | 0.3848 | -0.006 (-1.59%) | 207,036 |
| 4 Oct 2004 | MYR | 0.3992 | 0.3992 | 0.391 | 0.391 | 0.391 | -0.01 (-2.54%) | 174,960 |
| 1 Oct 2004 | MYR | 0.3889 | 0.4012 | 0.3868 | 0.4012 | 0.4012 | +0.006 (+1.54%) | 43,254 |
| 30 Sep 2004 | MYR | 0.391 | 0.3951 | 0.3868 | 0.3951 | 0.3951 | +0.004 (+1.05%) | 75,816 |
| 29 Sep 2004 | MYR | 0.3951 | 0.3951 | 0.391 | 0.391 | 0.391 | -0.01 (-2.54%) | 8,262 |
| 28 Sep 2004 | MYR | 0.391 | 0.4012 | 0.391 | 0.4012 | 0.4012 | +0.006 (+1.54%) | 27,216 |
| 27 Sep 2004 | MYR | 0.4012 | 0.4012 | 0.3951 | 0.3951 | 0.3951 | -0.006 (-1.52%) | 121,986 |
| 24 Sep 2004 | MYR | 0.3992 | 0.4012 | 0.3992 | 0.4012 | 0.4012 | +0.002 (+0.50%) | 82,620 |
| 23 Sep 2004 | MYR | 0.4012 | 0.4012 | 0.3992 | 0.3992 | 0.3992 | -0.002 (-0.50%) | 38,880 |
| 22 Sep 2004 | MYR | 0.4012 | 0.4012 | 0.4012 | 0.4012 | 0.4012 | 0.0 (0.0%) | 92,340 |
| 21 Sep 2004 | MYR | 0.4012 | 0.4033 | 0.4012 | 0.4012 | 0.4012 | 0.0 (0.0%) | 106,920 |
| 20 Sep 2004 | MYR | 0.4012 | 0.4074 | 0.4012 | 0.4012 | 0.4012 | 0.0 (0.0%) | 590,004 |
| 17 Sep 2004 | MYR | 0.3992 | 0.4012 | 0.3992 | 0.4012 | 0.4012 | 0.0 (0.0%) | 106,920 |
| 16 Sep 2004 | MYR | 0.4074 | 0.4074 | 0.4012 | 0.4012 | 0.4012 | -0.006 (-1.52%) | 208,980 |
| 15 Sep 2004 | MYR | 0.4054 | 0.4074 | 0.4054 | 0.4074 | 0.4074 | 0.0 (0.0%) | 26,730 |
| 14 Sep 2004 | MYR | 0.4074 | 0.4074 | 0.4074 | 0.4074 | 0.4074 | -0.004 (-1.00%) | 53,460 |
