| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2004 | MYR | 0.2939 | 0.2939 | 0.2857 | 0.2906 | 0.2906 | 0.0 (0.0%) | 316,662 |
| 1 Oct 2004 | MYR | 0.2857 | 0.2906 | 0.2857 | 0.2906 | 0.2906 | 0.0 (0.0%) | 55,125 |
| 30 Sep 2004 | MYR | 0.2906 | 0.2906 | 0.2906 | 0.2906 | 0.2906 | +0.002 (+0.55%) | 12,250 |
| 29 Sep 2004 | MYR | 0.2939 | 0.2939 | 0.289 | 0.289 | 0.289 | -0.002 (-0.55%) | 20,825 |
| 28 Sep 2004 | MYR | 0.2857 | 0.2906 | 0.2857 | 0.2906 | 0.2906 | +0.005 (+1.72%) | 33,687 |
| 27 Sep 2004 | MYR | 0.2841 | 0.2857 | 0.2841 | 0.2857 | 0.2857 | +0.002 (+0.56%) | 25,112 |
| 24 Sep 2004 | MYR | 0.2857 | 0.2857 | 0.2727 | 0.2841 | 0.2841 | -0.002 (-0.56%) | 502,250 |
| 23 Sep 2004 | MYR | 0.2874 | 0.2874 | 0.2792 | 0.2857 | 0.2857 | -0.002 (-0.59%) | 254,187 |
| 22 Sep 2004 | MYR | 0.2857 | 0.2874 | 0.2857 | 0.2874 | 0.2874 | +0.002 (+0.60%) | 104,125 |
| 21 Sep 2004 | MYR | 0.2874 | 0.2874 | 0.2825 | 0.2857 | 0.2857 | -0.002 (-0.59%) | 294,000 |
| 20 Sep 2004 | MYR | 0.2939 | 0.2939 | 0.2874 | 0.2874 | 0.2874 | -0.006 (-2.21%) | 686,000 |
| 17 Sep 2004 | MYR | 0.2955 | 0.2955 | 0.2939 | 0.2939 | 0.2939 | -0.006 (-2.16%) | 250,512 |
| 16 Sep 2004 | MYR | 0.2988 | 0.3004 | 0.2939 | 0.3004 | 0.3004 | +0.002 (+0.54%) | 205,800 |
| 15 Sep 2004 | MYR | 0.3053 | 0.3053 | 0.2988 | 0.2988 | 0.2988 | 0.0 (0.0%) | 67,375 |
| 14 Sep 2004 | MYR | 0.3037 | 0.3037 | 0.2971 | 0.2988 | 0.2988 | -0.008 (-2.64%) | 566,562 |
| 13 Sep 2004 | MYR | 0.3086 | 0.3102 | 0.3069 | 0.3069 | 0.3069 | 0.0 (0.0%) | 208,862 |
| 10 Sep 2004 | MYR | 0.3102 | 0.3102 | 0.3069 | 0.3069 | 0.3069 | -0.003 (-1.06%) | 85,750 |
| 9 Sep 2004 | MYR | 0.3086 | 0.3102 | 0.3053 | 0.3102 | 0.3102 | +0.002 (+0.52%) | 153,125 |
| 8 Sep 2004 | MYR | 0.3086 | 0.3102 | 0.3086 | 0.3086 | 0.3086 | -0.002 (-0.52%) | 45,937 |
| 7 Sep 2004 | MYR | 0.3086 | 0.3102 | 0.3086 | 0.3102 | 0.3102 | 0.0 (0.0%) | 33,687 |
| 6 Sep 2004 | MYR | 0.3151 | 0.3151 | 0.3102 | 0.3102 | 0.3102 | -0.002 (-0.51%) | 67,375 |
| 3 Sep 2004 | MYR | 0.3102 | 0.3118 | 0.3069 | 0.3118 | 0.3118 | 0.0 (0.0%) | 36,750 |
| 2 Sep 2004 | MYR | 0.3118 | 0.3135 | 0.3118 | 0.3118 | 0.3118 | -0.002 (-0.54%) | 116,375 |
| 1 Sep 2004 | MYR | 0.3118 | 0.3135 | 0.3102 | 0.3135 | 0.3135 | +0.002 (+0.55%) | 55,125 |
| 31 Aug 2004 | MYR | 0.3118 | 0.3118 | 0.3118 | 0.3118 | 0.3118 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 0.3118 | 0.3118 | 0.3069 | 0.3118 | 0.3118 | +0.002 (+0.52%) | 91,875 |
| 27 Aug 2004 | MYR | 0.3102 | 0.3135 | 0.3069 | 0.3102 | 0.3102 | +0.002 (+0.52%) | 232,750 |
| 26 Aug 2004 | MYR | 0.3086 | 0.3086 | 0.3069 | 0.3086 | 0.3086 | 0.0 (0.0%) | 98,000 |
| 25 Aug 2004 | MYR | 0.3102 | 0.3102 | 0.3037 | 0.3086 | 0.3086 | -0.002 (-0.52%) | 251,125 |
| 24 Aug 2004 | MYR | 0.3135 | 0.3135 | 0.3069 | 0.3102 | 0.3102 | -0.005 (-1.56%) | 42,875 |
