| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2004 | MYR | 3.5 | 3.625 | 3.45 | 3.5 | 3.5 | +0.025 (+0.72%) | 146,980 |
| 2 Nov 2004 | MYR | 3.425 | 3.55 | 3.375 | 3.475 | 3.475 | 0.0 (0.0%) | 78,240 |
| 1 Nov 2004 | MYR | 3.45 | 3.525 | 3.375 | 3.475 | 3.475 | -0.075 (-2.11%) | 12,440 |
| 29 Oct 2004 | MYR | 3.525 | 3.55 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 26,960 |
| 28 Oct 2004 | MYR | 3.425 | 3.65 | 3.425 | 3.5 | 3.5 | +0.1 (+2.94%) | 215,080 |
| 27 Oct 2004 | MYR | 3.35 | 3.55 | 3.35 | 3.4 | 3.4 | +0.075 (+2.26%) | 238,800 |
| 26 Oct 2004 | MYR | 3.375 | 3.375 | 3.3 | 3.325 | 3.325 | -0.05 (-1.48%) | 12,320 |
| 25 Oct 2004 | MYR | 3.4 | 3.5 | 3.325 | 3.375 | 3.375 | -0.125 (-3.57%) | 29,660 |
| 22 Oct 2004 | MYR | 3.5 | 3.5 | 3.375 | 3.5 | 3.5 | +0.025 (+0.72%) | 34,060 |
| 21 Oct 2004 | MYR | 3.5 | 3.575 | 3.4 | 3.475 | 3.475 | +0.125 (+3.73%) | 34,660 |
| 20 Oct 2004 | MYR | 3.5 | 3.55 | 3.35 | 3.35 | 3.35 | -0.275 (-7.59%) | 34,620 |
| 19 Oct 2004 | MYR | 3.625 | 3.625 | 3.5 | 3.625 | 3.625 | -0.1 (-2.68%) | 23,740 |
| 18 Oct 2004 | MYR | 3.8 | 3.9 | 3.65 | 3.725 | 3.725 | 0.0 (0.0%) | 88,640 |
| 15 Oct 2004 | MYR | 3.7 | 3.725 | 3.7 | 3.725 | 3.725 | +0.025 (+0.68%) | 2,680 |
| 14 Oct 2004 | MYR | 3.7 | 3.725 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 33,040 |
| 13 Oct 2004 | MYR | 3.75 | 3.8 | 3.7 | 3.8 | 3.8 | -0.05 (-1.30%) | 29,360 |
| 12 Oct 2004 | MYR | 3.8 | 3.85 | 3.725 | 3.85 | 3.85 | -0.025 (-0.65%) | 8,260 |
| 11 Oct 2004 | MYR | 3.8 | 3.875 | 3.75 | 3.875 | 3.875 | +0.025 (+0.65%) | 35,980 |
| 8 Oct 2004 | MYR | 3.9 | 3.925 | 3.825 | 3.85 | 3.85 | -0.075 (-1.91%) | 26,300 |
| 7 Oct 2004 | MYR | 3.95 | 3.975 | 3.9 | 3.925 | 3.925 | -0.025 (-0.63%) | 42,320 |
| 6 Oct 2004 | MYR | 3.925 | 4.025 | 3.9 | 3.95 | 3.95 | -0.025 (-0.63%) | 33,280 |
| 5 Oct 2004 | MYR | 4.175 | 4.175 | 3.975 | 3.975 | 3.975 | -0.125 (-3.05%) | 48,420 |
| 4 Oct 2004 | MYR | 3.95 | 4.125 | 3.925 | 4.1 | 4.1 | +0.2 (+5.13%) | 102,580 |
| 1 Oct 2004 | MYR | 3.825 | 4 | 3.825 | 3.9 | 3.9 | +0.075 (+1.96%) | 68,620 |
| 30 Sep 2004 | MYR | 3.8 | 3.85 | 3.8 | 3.825 | 3.825 | -0.025 (-0.65%) | 13,420 |
| 29 Sep 2004 | MYR | 3.875 | 3.875 | 3.8 | 3.85 | 3.85 | -0.075 (-1.91%) | 25,660 |
| 28 Sep 2004 | MYR | 3.825 | 4 | 3.825 | 3.925 | 3.925 | +0.1 (+2.61%) | 104,960 |
| 27 Sep 2004 | MYR | 3.95 | 3.95 | 3.8 | 3.825 | 3.825 | +0.025 (+0.66%) | 17,600 |
| 24 Sep 2004 | MYR | 3.85 | 3.875 | 3.8 | 3.8 | 3.8 | -0.05 (-1.30%) | 39,680 |
| 23 Sep 2004 | MYR | 3.9 | 4.125 | 3.85 | 3.85 | 3.85 | -0.1 (-2.53%) | 54,020 |
