| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2004 | MYR | 1.5486 | 1.5486 | 1.4967 | 1.5399 | 1.5399 | -0.009 (-0.56%) | 3,005 |
| 12 Oct 2004 | MYR | 1.4794 | 1.5486 | 1.4794 | 1.5486 | 1.5486 | +0.113 (+7.83%) | 5,201 |
| 11 Oct 2004 | MYR | 1.514 | 1.514 | 1.4361 | 1.4361 | 1.4361 | -0.061 (-4.05%) | 6,935 |
| 8 Oct 2004 | MYR | 1.4967 | 1.4967 | 1.488 | 1.4967 | 1.4967 | -0.017 (-1.14%) | 13,870 |
| 7 Oct 2004 | MYR | 1.5053 | 1.514 | 1.5053 | 1.514 | 1.514 | -0.035 (-2.23%) | 3,814 |
| 6 Oct 2004 | MYR | 1.5486 | 1.5486 | 1.5486 | 1.5486 | 1.5486 | -0.009 (-0.55%) | 3,467 |
| 5 Oct 2004 | MYR | 1.514 | 1.5572 | 1.4967 | 1.5572 | 1.5572 | +0.052 (+3.45%) | 4,854 |
| 4 Oct 2004 | MYR | 1.5053 | 1.5053 | 1.5053 | 1.5053 | 1.5053 | +0.009 (+0.57%) | 2,196 |
| 1 Oct 2004 | MYR | 1.4967 | 1.4967 | 1.488 | 1.4967 | 1.4967 | 0.0 (0.0%) | 2,658 |
| 30 Sep 2004 | MYR | 1.514 | 1.514 | 1.4967 | 1.4967 | 1.4967 | 0.0 (0.0%) | 5,779 |
| 29 Sep 2004 | MYR | 1.5313 | 1.5313 | 1.4967 | 1.4967 | 1.4967 | -0.043 (-2.81%) | 0 |
| 28 Sep 2004 | MYR | 1.4967 | 1.5399 | 1.4707 | 1.5399 | 1.5399 | -0.009 (-0.56%) | 11,790 |
| 27 Sep 2004 | MYR | 1.4967 | 1.5486 | 1.4967 | 1.5486 | 1.5486 | -0.009 (-0.55%) | 4,508 |
| 24 Sep 2004 | MYR | 1.5399 | 1.5572 | 1.5399 | 1.5572 | 1.5572 | -0.017 (-1.10%) | 26,008 |
| 23 Sep 2004 | MYR | 1.5832 | 1.5832 | 1.5745 | 1.5745 | 1.5745 | 0.0 (0.0%) | 9,131 |
| 22 Sep 2004 | MYR | 1.5572 | 1.5745 | 1.5399 | 1.5745 | 1.5745 | -0.017 (-1.09%) | 3,583 |
| 21 Sep 2004 | MYR | 1.5745 | 1.5918 | 1.5745 | 1.5918 | 1.5918 | +0.017 (+1.10%) | 7,860 |
| 20 Sep 2004 | MYR | 1.7302 | 1.7302 | 1.5745 | 1.5745 | 1.5745 | -0.035 (-2.15%) | 4,739 |
| 17 Sep 2004 | MYR | 1.6091 | 1.6178 | 1.5659 | 1.6091 | 1.6091 | 0.0 (0.0%) | 9,362 |
| 16 Sep 2004 | MYR | 1.5572 | 1.6091 | 1.5572 | 1.6091 | 1.6091 | +0.052 (+3.33%) | 12,483 |
| 15 Sep 2004 | MYR | 1.5399 | 1.5659 | 1.5399 | 1.5572 | 1.5572 | 0.0 (0.0%) | 5,432 |
| 14 Sep 2004 | MYR | 1.5572 | 1.5659 | 1.5226 | 1.5572 | 1.5572 | +0.009 (+0.56%) | 10,287 |
| 13 Sep 2004 | MYR | 1.5399 | 1.5572 | 1.5399 | 1.5486 | 1.5486 | -0.017 (-1.10%) | 18,494 |
| 10 Sep 2004 | MYR | 1.5832 | 1.5832 | 1.514 | 1.5659 | 1.5659 | -0.009 (-0.55%) | 2,543 |
| 9 Sep 2004 | MYR | 1.5572 | 1.6005 | 1.5226 | 1.5745 | 1.5745 | -0.026 (-1.62%) | 19,188 |
| 8 Sep 2004 | MYR | 1.6005 | 1.6091 | 1.5572 | 1.6005 | 1.6005 | 0.0 (0.0%) | 22,771 |
| 7 Sep 2004 | MYR | 1.6351 | 1.6351 | 1.5918 | 1.6005 | 1.6005 | -0.035 (-2.12%) | 25,083 |
| 6 Sep 2004 | MYR | 1.6697 | 1.6697 | 1.6091 | 1.6351 | 1.6351 | +0.017 (+1.07%) | 11,790 |
| 3 Sep 2004 | MYR | 1.6351 | 1.6351 | 1.6091 | 1.6178 | 1.6178 | -0.043 (-2.60%) | 21,153 |
| 2 Sep 2004 | MYR | 1.661 | 1.687 | 1.6178 | 1.661 | 1.661 | -0.017 (-1.03%) | 21,153 |
