| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2004 | MYR | 1.4059 | 1.4257 | 1.396 | 1.4158 | 1.4158 | 0.0 (0.0%) | 374,508 |
| 23 Nov 2004 | MYR | 1.396 | 1.4257 | 1.396 | 1.4158 | 1.4158 | +0.02 (+1.42%) | 268,155 |
| 22 Nov 2004 | MYR | 1.3861 | 1.396 | 1.3762 | 1.396 | 1.396 | 0.0 (0.0%) | 201,697 |
| 19 Nov 2004 | MYR | 1.3861 | 1.396 | 1.3663 | 1.396 | 1.396 | -0.01 (-0.70%) | 282,901 |
| 18 Nov 2004 | MYR | 1.4158 | 1.4158 | 1.3762 | 1.4059 | 1.4059 | 0.0 (0.0%) | 464,802 |
| 17 Nov 2004 | MYR | 1.4059 | 1.4257 | 1.396 | 1.4059 | 1.4059 | +0.01 (+0.71%) | 368,650 |
| 16 Nov 2004 | MYR | 1.396 | 1.396 | 1.396 | 1.396 | 1.396 | 0.0 (0.0%) | 0 |
| 15 Nov 2004 | MYR | 1.396 | 1.396 | 1.396 | 1.396 | 1.396 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | MYR | 1.396 | 1.396 | 1.396 | 1.396 | 1.396 | 0.0 (0.0%) | 0 |
| 11 Nov 2004 | MYR | 1.396 | 1.396 | 1.396 | 1.396 | 1.396 | 0.0 (0.0%) | 0 |
| 10 Nov 2004 | MYR | 1.396 | 1.4158 | 1.3861 | 1.396 | 1.396 | +0.01 (+0.71%) | 264,216 |
| 9 Nov 2004 | MYR | 1.3564 | 1.4059 | 1.3564 | 1.3861 | 1.3861 | +0.03 (+2.19%) | 879,003 |
| 8 Nov 2004 | MYR | 1.3069 | 1.3663 | 1.297 | 1.3564 | 1.3564 | +0.05 (+3.79%) | 748,915 |
| 5 Nov 2004 | MYR | 1.3069 | 1.3069 | 1.2772 | 1.3069 | 1.3069 | +0.01 (+0.76%) | 1,021,110 |
| 4 Nov 2004 | MYR | 1.3267 | 1.3267 | 1.2871 | 1.297 | 1.297 | -0.01 (-0.76%) | 330,573 |
| 3 Nov 2004 | MYR | 1.2772 | 1.3168 | 1.2772 | 1.3069 | 1.3069 | +0.03 (+2.33%) | 994,345 |
| 2 Nov 2004 | MYR | 1.2376 | 1.297 | 1.2376 | 1.2772 | 1.2772 | +0.05 (+4.03%) | 796,082 |
| 1 Nov 2004 | MYR | 1.198 | 1.2376 | 1.198 | 1.2277 | 1.2277 | +0.03 (+2.48%) | 628,220 |
| 29 Oct 2004 | MYR | 1.198 | 1.198 | 1.1782 | 1.198 | 1.198 | 0.0 (0.0%) | 150,490 |
| 28 Oct 2004 | MYR | 1.1881 | 1.198 | 1.1881 | 1.198 | 1.198 | +0.01 (+0.83%) | 129,785 |
| 27 Oct 2004 | MYR | 1.1881 | 1.198 | 1.1881 | 1.1881 | 1.1881 | +0.01 (+0.84%) | 151,904 |
| 26 Oct 2004 | MYR | 1.1683 | 1.1881 | 1.1683 | 1.1782 | 1.1782 | 0.0 (0.0%) | 30,098 |
| 25 Oct 2004 | MYR | 1.1782 | 1.1782 | 1.1683 | 1.1782 | 1.1782 | -0.01 (-0.83%) | 231,795 |
| 22 Oct 2004 | MYR | 1.1881 | 1.198 | 1.1782 | 1.1881 | 1.1881 | -0.02 (-1.64%) | 182,103 |
| 21 Oct 2004 | MYR | 1.198 | 1.2079 | 1.1881 | 1.2079 | 1.2079 | 0.0 (0.0%) | 186,143 |
| 20 Oct 2004 | MYR | 1.2178 | 1.2277 | 1.1881 | 1.2079 | 1.2079 | -0.03 (-2.40%) | 1,071,812 |
| 19 Oct 2004 | MYR | 1.1683 | 1.2475 | 1.1485 | 1.2376 | 1.2376 | +0.109 (+9.65%) | 520,857 |
| 18 Oct 2004 | MYR | 1.1485 | 1.198 | 1.1287 | 1.1287 | 1.1287 | -0.01 (-0.87%) | 61,408 |
| 15 Oct 2004 | MYR | 1.1386 | 1.1683 | 1.1386 | 1.1386 | 1.1386 | -0.03 (-2.54%) | 115,645 |
| 14 Oct 2004 | MYR | 1.1782 | 1.1782 | 1.1683 | 1.1683 | 1.1683 | -0.05 (-4.06%) | 32,320 |
