| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2004 | MYR | 0.7967 | 0.8175 | 0.7829 | 0.8106 | 0.8106 | +0.021 (+2.63%) | 3,449,987 |
| 23 Aug 2004 | MYR | 0.8106 | 0.8106 | 0.7621 | 0.7898 | 0.7898 | -0.014 (-1.73%) | 346,846 |
| 20 Aug 2004 | MYR | 0.8314 | 0.8314 | 0.7898 | 0.8037 | 0.8037 | -0.007 (-0.85%) | 324,762 |
| 19 Aug 2004 | MYR | 0.8522 | 0.8522 | 0.8106 | 0.8106 | 0.8106 | -0.028 (-3.30%) | 490,319 |
| 18 Aug 2004 | MYR | 0.866 | 0.866 | 0.8175 | 0.8383 | 0.8383 | -0.007 (-0.82%) | 4,820,917 |
| 17 Aug 2004 | MYR | 0.8314 | 0.866 | 0.8314 | 0.8452 | 0.8452 | +0.014 (+1.66%) | 150,834 |
| 16 Aug 2004 | MYR | 0.8937 | 0.8937 | 0.8245 | 0.8314 | 0.8314 | -0.021 (-2.44%) | 318,844 |
| 13 Aug 2004 | MYR | 0.8522 | 0.9145 | 0.8314 | 0.8522 | 0.8522 | -0.007 (-0.80%) | 5,995,980 |
| 12 Aug 2004 | MYR | 0.9007 | 0.9007 | 0.8314 | 0.8591 | 0.8591 | -0.035 (-3.87%) | 973,709 |
| 11 Aug 2004 | MYR | 0.9076 | 0.9076 | 0.873 | 0.8937 | 0.8937 | 0.0 (0.0%) | 168,010 |
| 10 Aug 2004 | MYR | 0.8937 | 0.9353 | 0.8799 | 0.8937 | 0.8937 | 0.0 (0.0%) | 4,015,506 |
| 9 Aug 2004 | MYR | 0.9007 | 0.9076 | 0.8591 | 0.8937 | 0.8937 | -0.035 (-3.74%) | 694,414 |
| 6 Aug 2004 | MYR | 0.9145 | 0.9284 | 0.9007 | 0.9284 | 0.9284 | -0.007 (-0.74%) | 235,127 |
| 5 Aug 2004 | MYR | 0.9353 | 0.9422 | 0.9145 | 0.9353 | 0.9353 | 0.0 (0.0%) | 213,044 |
| 4 Aug 2004 | MYR | 0.9284 | 0.9492 | 0.9076 | 0.9353 | 0.9353 | +0.021 (+2.27%) | 4,597,769 |
| 3 Aug 2004 | MYR | 0.9284 | 0.9561 | 0.9076 | 0.9145 | 0.9145 | 0.0 (0.0%) | 5,219,437 |
| 2 Aug 2004 | MYR | 0.963 | 0.963 | 0.8868 | 0.9145 | 0.9145 | -0.035 (-3.66%) | 1,171,021 |
| 30 Jul 2004 | MYR | 0.963 | 0.963 | 0.9492 | 0.9492 | 0.9492 | 0.0 (0.0%) | 247,974 |
| 29 Jul 2004 | MYR | 0.9838 | 0.9838 | 0.9492 | 0.9492 | 0.9492 | -0.035 (-3.52%) | 628,740 |
| 28 Jul 2004 | MYR | 1.0115 | 1.0115 | 0.9769 | 0.9838 | 0.9838 | -0.021 (-2.07%) | 355,795 |
| 27 Jul 2004 | MYR | 1.0254 | 1.0254 | 0.9907 | 1.0046 | 1.0046 | -0.021 (-2.03%) | 716,786 |
| 26 Jul 2004 | MYR | 1.0184 | 1.0254 | 1.0184 | 1.0254 | 1.0254 | 0.0 (0.0%) | 282,182 |
| 23 Jul 2004 | MYR | 1.0184 | 1.0462 | 1.0184 | 1.0254 | 1.0254 | +0.014 (+1.37%) | 5,445,183 |
| 22 Jul 2004 | MYR | 1.0254 | 1.0323 | 1.0046 | 1.0115 | 1.0115 | -0.021 (-2.01%) | 485,700 |
| 21 Jul 2004 | MYR | 1.0184 | 1.0739 | 1.0115 | 1.0323 | 1.0323 | +0.021 (+2.06%) | 4,409,551 |
| 20 Jul 2004 | MYR | 1.0323 | 1.0392 | 0.9907 | 1.0115 | 1.0115 | -0.014 (-1.36%) | 163,247 |
| 19 Jul 2004 | MYR | 1.0046 | 1.0392 | 1.0046 | 1.0254 | 1.0254 | +0.021 (+2.07%) | 2,484,071 |
| 16 Jul 2004 | MYR | 0.9699 | 1.0184 | 0.9699 | 1.0046 | 1.0046 | +0.035 (+3.58%) | 4,163,021 |
| 15 Jul 2004 | MYR | 0.963 | 0.9699 | 0.9561 | 0.9699 | 0.9699 | 0.0 (0.0%) | 386,106 |
| 14 Jul 2004 | MYR | 0.9977 | 0.9977 | 0.9561 | 0.9699 | 0.9699 | -0.007 (-0.72%) | 353,918 |
