| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2004 | MYR | 0.2259 | 0.2259 | 0.2221 | 0.2246 | 0.2246 | +0.004 (+1.67%) | 59,761 |
| 21 Sep 2004 | MYR | 0.2209 | 0.2209 | 0.2184 | 0.2209 | 0.2209 | 0.0 (0.0%) | 99,602 |
| 20 Sep 2004 | MYR | 0.2209 | 0.2209 | 0.2209 | 0.2209 | 0.2209 | +0.001 (+0.59%) | 23,904 |
| 17 Sep 2004 | MYR | 0.2234 | 0.2234 | 0.2184 | 0.2196 | 0.2196 | +0.004 (+1.71%) | 63,347 |
| 16 Sep 2004 | MYR | 0.2221 | 0.2246 | 0.2134 | 0.2159 | 0.2159 | -0.004 (-1.68%) | 298,808 |
| 15 Sep 2004 | MYR | 0.2259 | 0.2259 | 0.2134 | 0.2196 | 0.2196 | -0.003 (-1.13%) | 647,815 |
| 14 Sep 2004 | MYR | 0.2221 | 0.2259 | 0.2221 | 0.2221 | 0.2221 | -0.001 (-0.58%) | 95,618 |
| 13 Sep 2004 | MYR | 0.2234 | 0.2234 | 0.2234 | 0.2234 | 0.2234 | +0.001 (+0.59%) | 59,761 |
| 10 Sep 2004 | MYR | 0.2259 | 0.2259 | 0.2221 | 0.2221 | 0.2221 | -0.004 (-1.68%) | 58,167 |
| 9 Sep 2004 | MYR | 0.2259 | 0.2259 | 0.2234 | 0.2259 | 0.2259 | 0.0 (0.0%) | 57,769 |
| 8 Sep 2004 | MYR | 0.2259 | 0.2259 | 0.2259 | 0.2259 | 0.2259 | 0.0 (0.0%) | 139,443 |
| 7 Sep 2004 | MYR | 0.2259 | 0.2284 | 0.2259 | 0.2259 | 0.2259 | 0.0 (0.0%) | 326,696 |
| 6 Sep 2004 | MYR | 0.2284 | 0.2284 | 0.2259 | 0.2259 | 0.2259 | -0.009 (-3.75%) | 83,666 |
| 3 Sep 2004 | MYR | 0.2259 | 0.2347 | 0.2259 | 0.2347 | 0.2347 | +0.01 (+4.50%) | 230,281 |
| 2 Sep 2004 | MYR | 0.2246 | 0.2309 | 0.2246 | 0.2246 | 0.2246 | -0.001 (-0.58%) | 87,650 |
| 1 Sep 2004 | MYR | 0.2234 | 0.2259 | 0.2234 | 0.2259 | 0.2259 | +0.004 (+1.71%) | 47,809 |
| 31 Aug 2004 | MYR | 0.2221 | 0.2221 | 0.2221 | 0.2221 | 0.2221 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 0.2221 | 0.2221 | 0.2221 | 0.2221 | 0.2221 | -0.001 (-0.58%) | 11,952 |
| 27 Aug 2004 | MYR | 0.2234 | 0.2234 | 0.2234 | 0.2234 | 0.2234 | +0.001 (+0.59%) | 31,872 |
| 26 Aug 2004 | MYR | 0.2234 | 0.2234 | 0.2221 | 0.2221 | 0.2221 | +0.001 (+0.54%) | 19,920 |
| 25 Aug 2004 | MYR | 0.2259 | 0.2259 | 0.2209 | 0.2209 | 0.2209 | -0.005 (-2.21%) | 19,920 |
| 24 Aug 2004 | MYR | 0.2234 | 0.2259 | 0.2234 | 0.2259 | 0.2259 | 0.0 (0.0%) | 75,698 |
| 23 Aug 2004 | MYR | 0.2284 | 0.2347 | 0.2234 | 0.2259 | 0.2259 | 0.0 (0.0%) | 314,744 |
| 20 Aug 2004 | MYR | 0.2246 | 0.2284 | 0.2234 | 0.2259 | 0.2259 | +0.004 (+1.71%) | 298,409 |
| 19 Aug 2004 | MYR | 0.2246 | 0.2259 | 0.2209 | 0.2221 | 0.2221 | +0.003 (+1.14%) | 156,575 |
| 18 Aug 2004 | MYR | 0.2209 | 0.2209 | 0.2196 | 0.2196 | 0.2196 | -0.009 (-3.85%) | 131,475 |
| 17 Aug 2004 | MYR | 0.2284 | 0.2284 | 0.2221 | 0.2284 | 0.2284 | -0.02 (-8.09%) | 48,606 |
| 16 Aug 2004 | MYR | 0.2171 | 0.2485 | 0.2159 | 0.2485 | 0.2485 | +0.023 (+10.00%) | 142,232 |
| 13 Aug 2004 | MYR | 0.2196 | 0.2259 | 0.2171 | 0.2259 | 0.2259 | +0.007 (+3.43%) | 322,712 |
| 12 Aug 2004 | MYR | 0.2159 | 0.2184 | 0.2159 | 0.2184 | 0.2184 | -0.007 (-3.32%) | 19,920 |
