| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | MYR | 1.4831 | 1.4901 | 1.4831 | 1.4901 | 1.4901 | +0.007 (+0.47%) | 45,741 |
| 23 Jul 2004 | MYR | 1.4901 | 1.4901 | 1.4831 | 1.4831 | 1.4831 | 0.0 (0.0%) | 40,023 |
| 22 Jul 2004 | MYR | 1.4831 | 1.4831 | 1.4831 | 1.4831 | 1.4831 | -0.007 (-0.47%) | 27,158 |
| 21 Jul 2004 | MYR | 1.4901 | 1.4901 | 1.4761 | 1.4901 | 1.4901 | 0.0 (0.0%) | 47,456 |
| 20 Jul 2004 | MYR | 1.4761 | 1.4901 | 1.4761 | 1.4901 | 1.4901 | +0.014 (+0.95%) | 145,799 |
| 19 Jul 2004 | MYR | 1.4761 | 1.4761 | 1.4761 | 1.4761 | 1.4761 | 0.0 (0.0%) | 5,717 |
| 16 Jul 2004 | MYR | 1.4831 | 1.4831 | 1.4761 | 1.4761 | 1.4761 | 0.0 (0.0%) | 29,445 |
| 15 Jul 2004 | MYR | 1.4761 | 1.4761 | 1.4761 | 1.4761 | 1.4761 | -0.014 (-0.94%) | 2,858 |
| 14 Jul 2004 | MYR | 1.4901 | 1.4901 | 1.4901 | 1.4901 | 1.4901 | -0.007 (-0.47%) | 5,717 |
| 13 Jul 2004 | MYR | 1.4761 | 1.4971 | 1.4761 | 1.4971 | 1.4971 | +0.014 (+0.94%) | 42,882 |
| 12 Jul 2004 | MYR | 1.4761 | 1.4831 | 1.4761 | 1.4831 | 1.4831 | -0.014 (-0.94%) | 48,599 |
| 9 Jul 2004 | MYR | 1.4901 | 1.4971 | 1.4901 | 1.4971 | 1.4971 | +0.007 (+0.47%) | 48,885 |
| 8 Jul 2004 | MYR | 1.4901 | 1.4971 | 1.4901 | 1.4901 | 1.4901 | -0.007 (-0.47%) | 52,030 |
| 7 Jul 2004 | MYR | 1.4901 | 1.4971 | 1.4901 | 1.4971 | 1.4971 | -0.007 (-0.47%) | 43,739 |
| 6 Jul 2004 | MYR | 1.4831 | 1.5041 | 1.4831 | 1.5041 | 1.5041 | +0.021 (+1.42%) | 194,399 |
| 5 Jul 2004 | MYR | 1.4761 | 1.4831 | 1.4761 | 1.4831 | 1.4831 | +0.007 (+0.47%) | 64,323 |
| 2 Jul 2004 | MYR | 1.4691 | 1.4761 | 1.4691 | 1.4761 | 1.4761 | +0.007 (+0.48%) | 27,158 |
| 1 Jul 2004 | MYR | 1.4761 | 1.4761 | 1.4691 | 1.4691 | 1.4691 | 0.0 (0.0%) | 48,599 |
| 30 Jun 2004 | MYR | 1.4761 | 1.4761 | 1.4691 | 1.4691 | 1.4691 | -0.007 (-0.47%) | 68,611 |
| 29 Jun 2004 | MYR | 1.4831 | 1.4831 | 1.4761 | 1.4761 | 1.4761 | +0.007 (+0.48%) | 80,046 |
| 28 Jun 2004 | MYR | 1.4691 | 1.4691 | 1.4691 | 1.4691 | 1.4691 | -0.014 (-0.94%) | 18,010 |
| 25 Jun 2004 | MYR | 1.4831 | 1.4831 | 1.4831 | 1.4831 | 1.4831 | +0.007 (+0.47%) | 2,858 |
| 24 Jun 2004 | MYR | 1.4691 | 1.4761 | 1.4691 | 1.4761 | 1.4761 | 0.0 (0.0%) | 28,588 |
| 23 Jun 2004 | MYR | 1.4691 | 1.4761 | 1.4691 | 1.4761 | 1.4761 | +0.007 (+0.48%) | 11,435 |
| 22 Jun 2004 | MYR | 1.4831 | 1.4831 | 1.4691 | 1.4691 | 1.4691 | -0.014 (-0.94%) | 8,576 |
| 21 Jun 2004 | MYR | 1.4691 | 1.4831 | 1.4691 | 1.4831 | 1.4831 | -0.014 (-0.94%) | 108,634 |
| 18 Jun 2004 | MYR | 1.4621 | 1.4971 | 1.4552 | 1.4971 | 1.4971 | +0.028 (+1.91%) | 181,820 |
| 17 Jun 2004 | MYR | 1.4272 | 1.4691 | 1.4132 | 1.4691 | 1.4691 | +0.056 (+3.96%) | 173,244 |
| 16 Jun 2004 | MYR | 1.4202 | 1.4202 | 1.4132 | 1.4132 | 1.4132 | 0.0 (0.0%) | 11,435 |
| 15 Jun 2004 | MYR | 1.4202 | 1.4202 | 1.4132 | 1.4132 | 1.4132 | 0.0 (0.0%) | 31,446 |
