| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2004 | MYR | 1.5811 | 1.5951 | 1.5811 | 1.5881 | 1.5881 | 0.0 (0.0%) | 117,211 |
| 15 Oct 2004 | MYR | 1.5881 | 1.6091 | 1.5881 | 1.5881 | 1.5881 | 0.0 (0.0%) | 220,128 |
| 14 Oct 2004 | MYR | 1.5881 | 1.5951 | 1.5881 | 1.5881 | 1.5881 | 0.0 (0.0%) | 40,309 |
| 13 Oct 2004 | MYR | 1.5951 | 1.5951 | 1.5811 | 1.5881 | 1.5881 | -0.007 (-0.44%) | 68,611 |
| 12 Oct 2004 | MYR | 1.5671 | 1.5951 | 1.5671 | 1.5951 | 1.5951 | +0.028 (+1.79%) | 163,524 |
| 11 Oct 2004 | MYR | 1.5531 | 1.5741 | 1.5531 | 1.5671 | 1.5671 | +0.014 (+0.90%) | 230,134 |
| 8 Oct 2004 | MYR | 1.5321 | 1.5531 | 1.5321 | 1.5531 | 1.5531 | +0.014 (+0.91%) | 204,405 |
| 7 Oct 2004 | MYR | 1.5391 | 1.5391 | 1.5391 | 1.5391 | 1.5391 | -0.007 (-0.45%) | 65,752 |
| 6 Oct 2004 | MYR | 1.5461 | 1.5461 | 1.5391 | 1.5461 | 1.5461 | 0.0 (0.0%) | 34,305 |
| 5 Oct 2004 | MYR | 1.5321 | 1.5461 | 1.5321 | 1.5461 | 1.5461 | +0.014 (+0.91%) | 342,771 |
| 4 Oct 2004 | MYR | 1.5251 | 1.5391 | 1.5251 | 1.5321 | 1.5321 | +0.007 (+0.46%) | 61,464 |
| 1 Oct 2004 | MYR | 1.5251 | 1.5251 | 1.5251 | 1.5251 | 1.5251 | 0.0 (0.0%) | 5,717 |
| 30 Sep 2004 | MYR | 1.5251 | 1.5251 | 1.5251 | 1.5251 | 1.5251 | +0.007 (+0.46%) | 48,599 |
| 29 Sep 2004 | MYR | 1.5181 | 1.5181 | 1.5181 | 1.5181 | 1.5181 | 0.0 (0.0%) | 74,329 |
| 28 Sep 2004 | MYR | 1.5251 | 1.5251 | 1.5181 | 1.5181 | 1.5181 | -0.007 (-0.46%) | 197,258 |
| 27 Sep 2004 | MYR | 1.5321 | 1.5321 | 1.5251 | 1.5251 | 1.5251 | -0.007 (-0.46%) | 60,035 |
| 24 Sep 2004 | MYR | 1.5251 | 1.5321 | 1.5251 | 1.5321 | 1.5321 | +0.007 (+0.46%) | 188,681 |
| 23 Sep 2004 | MYR | 1.5111 | 1.5251 | 1.5111 | 1.5251 | 1.5251 | -0.014 (-0.91%) | 17,152 |
| 22 Sep 2004 | MYR | 1.5321 | 1.5391 | 1.5251 | 1.5391 | 1.5391 | +0.007 (+0.46%) | 131,505 |
| 21 Sep 2004 | MYR | 1.5321 | 1.5461 | 1.5251 | 1.5321 | 1.5321 | +0.007 (+0.46%) | 428,822 |
| 20 Sep 2004 | MYR | 1.5251 | 1.5321 | 1.5251 | 1.5251 | 1.5251 | 0.0 (0.0%) | 108,634 |
| 17 Sep 2004 | MYR | 1.5041 | 1.5251 | 1.5041 | 1.5251 | 1.5251 | +0.028 (+1.87%) | 219,271 |
| 16 Sep 2004 | MYR | 1.4971 | 1.4971 | 1.4971 | 1.4971 | 1.4971 | 0.0 (0.0%) | 46,026 |
| 15 Sep 2004 | MYR | 1.4901 | 1.4971 | 1.4901 | 1.4971 | 1.4971 | 0.0 (0.0%) | 142,940 |
| 14 Sep 2004 | MYR | 1.4971 | 1.4971 | 1.4971 | 1.4971 | 1.4971 | 0.0 (0.0%) | 22,870 |
| 13 Sep 2004 | MYR | 1.4761 | 1.4971 | 1.4761 | 1.4971 | 1.4971 | +0.021 (+1.42%) | 237,281 |
| 10 Sep 2004 | MYR | 1.4831 | 1.4831 | 1.4761 | 1.4761 | 1.4761 | 0.0 (0.0%) | 176,388 |
| 9 Sep 2004 | MYR | 1.4761 | 1.4761 | 1.4691 | 1.4761 | 1.4761 | 0.0 (0.0%) | 224,702 |
| 8 Sep 2004 | MYR | 1.4691 | 1.4761 | 1.4691 | 1.4761 | 1.4761 | +0.007 (+0.48%) | 219,271 |
| 7 Sep 2004 | MYR | 1.4621 | 1.4691 | 1.4621 | 1.4691 | 1.4691 | 0.0 (0.0%) | 285,881 |
