| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | MYR | 1.6264 | 1.7216 | 1.6264 | 1.6783 | 1.6783 | +0.052 (+3.19%) | 56,293 |
| 31 Aug 2004 | MYR | 1.6264 | 1.6264 | 1.6264 | 1.6264 | 1.6264 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 1.4361 | 1.6264 | 1.4361 | 1.6264 | 1.6264 | +0.156 (+10.59%) | 83,688 |
| 27 Aug 2004 | MYR | 1.4188 | 1.4707 | 1.3755 | 1.4707 | 1.4707 | +0.043 (+3.03%) | 62,419 |
| 26 Aug 2004 | MYR | 1.4274 | 1.4361 | 1.4274 | 1.4274 | 1.4274 | 0.0 (0.0%) | 18,494 |
| 25 Aug 2004 | MYR | 1.4101 | 1.4274 | 1.4101 | 1.4274 | 1.4274 | 0.0 (0.0%) | 3,698 |
| 24 Aug 2004 | MYR | 1.4274 | 1.4274 | 1.4274 | 1.4274 | 1.4274 | -0.009 (-0.61%) | 115 |
| 23 Aug 2004 | MYR | 1.4361 | 1.4361 | 1.4361 | 1.4361 | 1.4361 | -0.009 (-0.60%) | 115 |
| 20 Aug 2004 | MYR | 1.3842 | 1.4447 | 1.3842 | 1.4447 | 1.4447 | +0.035 (+2.45%) | 3,467 |
| 19 Aug 2004 | MYR | 1.4101 | 1.4101 | 1.4101 | 1.4101 | 1.4101 | -0.009 (-0.61%) | 115 |
| 18 Aug 2004 | MYR | 1.4188 | 1.4188 | 1.4188 | 1.4188 | 1.4188 | -0.009 (-0.60%) | 115 |
| 17 Aug 2004 | MYR | 1.4101 | 1.4274 | 1.4101 | 1.4274 | 1.4274 | -0.017 (-1.20%) | 4,854 |
| 16 Aug 2004 | MYR | 1.4447 | 1.4447 | 1.4447 | 1.4447 | 1.4447 | 0.0 (0.0%) | 115 |
| 13 Aug 2004 | MYR | 1.4447 | 1.4447 | 1.4015 | 1.4447 | 1.4447 | -0.009 (-0.60%) | 4,739 |
| 12 Aug 2004 | MYR | 1.4621 | 1.4621 | 1.4015 | 1.4534 | 1.4534 | 0.0 (0.0%) | 144,720 |
| 11 Aug 2004 | MYR | 1.4621 | 1.4621 | 1.4534 | 1.4534 | 1.4534 | -0.017 (-1.18%) | 62,650 |
| 10 Aug 2004 | MYR | 1.4621 | 1.4707 | 1.4534 | 1.4707 | 1.4707 | +0.009 (+0.59%) | 4,970 |
| 9 Aug 2004 | MYR | 1.4621 | 1.4621 | 1.4361 | 1.4621 | 1.4621 | 0.0 (0.0%) | 809 |
| 6 Aug 2004 | MYR | 1.4621 | 1.4621 | 1.4621 | 1.4621 | 1.4621 | -0.017 (-1.17%) | 12,715 |
| 5 Aug 2004 | MYR | 1.4621 | 1.5399 | 1.4621 | 1.4794 | 1.4794 | +0.026 (+1.79%) | 6,819 |
| 4 Aug 2004 | MYR | 1.4534 | 1.4534 | 1.4534 | 1.4534 | 1.4534 | -0.009 (-0.60%) | 6,935 |
| 3 Aug 2004 | MYR | 1.4534 | 1.4621 | 1.4447 | 1.4621 | 1.4621 | -0.009 (-0.58%) | 26,470 |
| 2 Aug 2004 | MYR | 1.4274 | 1.4707 | 1.4101 | 1.4707 | 1.4707 | 0.0 (0.0%) | 12,946 |
| 30 Jul 2004 | MYR | 1.4707 | 1.488 | 1.4621 | 1.4707 | 1.4707 | 0.0 (0.0%) | 71,204 |
| 29 Jul 2004 | MYR | 1.4967 | 1.4967 | 1.4707 | 1.4707 | 1.4707 | -0.026 (-1.74%) | 12,715 |
| 28 Jul 2004 | MYR | 1.5053 | 1.514 | 1.4967 | 1.4967 | 1.4967 | -0.026 (-1.70%) | 27,741 |
| 27 Jul 2004 | MYR | 1.5226 | 1.5226 | 1.5226 | 1.5226 | 1.5226 | +0.009 (+0.57%) | 115 |
| 26 Jul 2004 | MYR | 1.5226 | 1.5226 | 1.4707 | 1.514 | 1.514 | -0.009 (-0.56%) | 28,782 |
| 23 Jul 2004 | MYR | 1.5226 | 1.5226 | 1.5226 | 1.5226 | 1.5226 | 0.0 (0.0%) | 115 |
| 22 Jul 2004 | MYR | 1.5226 | 1.5226 | 1.5226 | 1.5226 | 1.5226 | -0.009 (-0.57%) | 5,779 |
