| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2004 | MYR | 0.32 | 0.32 | 0.3102 | 0.3151 | 0.3151 | -0.005 (-1.53%) | 153,125 |
| 20 Aug 2004 | MYR | 0.3233 | 0.3233 | 0.3151 | 0.32 | 0.32 | -0.002 (-0.50%) | 73,500 |
| 19 Aug 2004 | MYR | 0.32 | 0.3249 | 0.3167 | 0.3216 | 0.3216 | 0.0 (0.0%) | 135,362 |
| 18 Aug 2004 | MYR | 0.3233 | 0.3233 | 0.3151 | 0.3216 | 0.3216 | -0.002 (-0.53%) | 122,500 |
| 17 Aug 2004 | MYR | 0.3298 | 0.3298 | 0.3135 | 0.3233 | 0.3233 | -0.005 (-1.49%) | 336,262 |
| 16 Aug 2004 | MYR | 0.3347 | 0.3347 | 0.3249 | 0.3282 | 0.3282 | -0.002 (-0.49%) | 251,125 |
| 13 Aug 2004 | MYR | 0.3314 | 0.3347 | 0.3233 | 0.3298 | 0.3298 | -0.005 (-1.46%) | 385,875 |
| 12 Aug 2004 | MYR | 0.3494 | 0.3494 | 0.3347 | 0.3347 | 0.3347 | -0.013 (-3.77%) | 968,362 |
| 11 Aug 2004 | MYR | 0.338 | 0.3608 | 0.338 | 0.3478 | 0.3478 | +0.015 (+4.41%) | 2,078,212 |
| 10 Aug 2004 | MYR | 0.302 | 0.3331 | 0.302 | 0.3331 | 0.3331 | +0.031 (+10.30%) | 900,987 |
| 9 Aug 2004 | MYR | 0.302 | 0.3037 | 0.3004 | 0.302 | 0.302 | 0.0 (0.0%) | 1,200,500 |
| 6 Aug 2004 | MYR | 0.3069 | 0.3069 | 0.3004 | 0.302 | 0.302 | -0.005 (-1.60%) | 2,229,500 |
| 5 Aug 2004 | MYR | 0.3102 | 0.3102 | 0.2988 | 0.3069 | 0.3069 | -0.003 (-1.06%) | 667,625 |
| 4 Aug 2004 | MYR | 0.3102 | 0.3102 | 0.3086 | 0.3102 | 0.3102 | 0.0 (0.0%) | 275,625 |
| 3 Aug 2004 | MYR | 0.3102 | 0.3102 | 0.3102 | 0.3102 | 0.3102 | 0.0 (0.0%) | 343,000 |
| 2 Aug 2004 | MYR | 0.3233 | 0.3233 | 0.3069 | 0.3102 | 0.3102 | -0.011 (-3.54%) | 692,125 |
| 30 Jul 2004 | MYR | 0.3233 | 0.3233 | 0.3102 | 0.3216 | 0.3216 | -0.002 (-0.53%) | 297,062 |
| 29 Jul 2004 | MYR | 0.3282 | 0.3282 | 0.3216 | 0.3233 | 0.3233 | -0.006 (-1.97%) | 153,125 |
| 28 Jul 2004 | MYR | 0.3331 | 0.3331 | 0.3249 | 0.3298 | 0.3298 | 0.0 (0.0%) | 91,875 |
| 27 Jul 2004 | MYR | 0.3298 | 0.3298 | 0.3249 | 0.3298 | 0.3298 | 0.0 (0.0%) | 91,875 |
| 26 Jul 2004 | MYR | 0.3331 | 0.3331 | 0.3298 | 0.3298 | 0.3298 | -0.003 (-0.99%) | 30,625 |
| 23 Jul 2004 | MYR | 0.3347 | 0.3347 | 0.3331 | 0.3331 | 0.3331 | 0.0 (0.0%) | 110,250 |
| 22 Jul 2004 | MYR | 0.3347 | 0.3347 | 0.3331 | 0.3331 | 0.3331 | 0.0 (0.0%) | 18,375 |
| 21 Jul 2004 | MYR | 0.3347 | 0.3347 | 0.3282 | 0.3331 | 0.3331 | +0.002 (+0.51%) | 79,625 |
| 20 Jul 2004 | MYR | 0.3314 | 0.3314 | 0.3282 | 0.3314 | 0.3314 | +0.002 (+0.49%) | 36,750 |
| 19 Jul 2004 | MYR | 0.3347 | 0.3347 | 0.3298 | 0.3298 | 0.3298 | -0.005 (-1.46%) | 42,875 |
| 16 Jul 2004 | MYR | 0.3331 | 0.3347 | 0.3331 | 0.3347 | 0.3347 | +0.003 (+1.00%) | 122,500 |
| 15 Jul 2004 | MYR | 0.3331 | 0.3331 | 0.3282 | 0.3314 | 0.3314 | 0.0 (0.0%) | 42,875 |
| 14 Jul 2004 | MYR | 0.3314 | 0.3314 | 0.3233 | 0.3314 | 0.3314 | 0.0 (0.0%) | 575,750 |
| 13 Jul 2004 | MYR | 0.3412 | 0.3412 | 0.3249 | 0.3314 | 0.3314 | -0.007 (-1.95%) | 441,000 |
