| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2004 | MYR | 1.2277 | 1.2277 | 1.1881 | 1.2178 | 1.2178 | -0.01 (-0.81%) | 271,690 |
| 12 Oct 2004 | MYR | 1.2376 | 1.2376 | 1.2178 | 1.2277 | 1.2277 | -0.01 (-0.80%) | 192,708 |
| 11 Oct 2004 | MYR | 1.2475 | 1.2772 | 1.2277 | 1.2376 | 1.2376 | -0.01 (-0.79%) | 563,883 |
| 8 Oct 2004 | MYR | 1.2277 | 1.2673 | 1.2277 | 1.2475 | 1.2475 | +0.02 (+1.61%) | 1,107,566 |
| 7 Oct 2004 | MYR | 1.198 | 1.2673 | 1.1782 | 1.2277 | 1.2277 | +0.05 (+4.20%) | 1,956,168 |
| 6 Oct 2004 | MYR | 1.1188 | 1.2277 | 1.1188 | 1.1782 | 1.1782 | +0.059 (+5.31%) | 867,186 |
| 5 Oct 2004 | MYR | 1.1485 | 1.1584 | 1.1188 | 1.1188 | 1.1188 | -0.03 (-2.59%) | 96,152 |
| 4 Oct 2004 | MYR | 1.0891 | 1.1683 | 1.0891 | 1.1485 | 1.1485 | +0.059 (+5.45%) | 283,305 |
| 1 Oct 2004 | MYR | 1.0792 | 1.0891 | 1.0792 | 1.0891 | 1.0891 | 0.0 (0.0%) | 60,600 |
| 30 Sep 2004 | MYR | 1.0792 | 1.099 | 1.0792 | 1.0891 | 1.0891 | +0.01 (+0.92%) | 135,340 |
| 29 Sep 2004 | MYR | 1.0594 | 1.0891 | 1.0594 | 1.0792 | 1.0792 | +0.03 (+2.83%) | 93,930 |
| 28 Sep 2004 | MYR | 1.0396 | 1.0594 | 1.0396 | 1.0495 | 1.0495 | 0.0 (0.0%) | 9,090 |
| 27 Sep 2004 | MYR | 1.0594 | 1.0594 | 1.0396 | 1.0495 | 1.0495 | -0.01 (-0.93%) | 132,108 |
| 24 Sep 2004 | MYR | 1.0495 | 1.0594 | 1.0495 | 1.0594 | 1.0594 | +0.01 (+0.94%) | 21,210 |
| 23 Sep 2004 | MYR | 1.0594 | 1.0594 | 1.0495 | 1.0495 | 1.0495 | -0.01 (-0.93%) | 73,427 |
| 22 Sep 2004 | MYR | 1.0693 | 1.0891 | 1.0594 | 1.0594 | 1.0594 | -0.02 (-1.83%) | 189,880 |
| 21 Sep 2004 | MYR | 1.0792 | 1.0792 | 1.0792 | 1.0792 | 1.0792 | +0.01 (+0.93%) | 21,210 |
| 20 Sep 2004 | MYR | 1.0792 | 1.0792 | 1.0594 | 1.0693 | 1.0693 | 0.0 (0.0%) | 310,575 |
| 17 Sep 2004 | MYR | 1.0792 | 1.0792 | 1.0594 | 1.0693 | 1.0693 | -0.01 (-0.92%) | 51,510 |
| 16 Sep 2004 | MYR | 1.0594 | 1.0891 | 1.0396 | 1.0792 | 1.0792 | +0.02 (+1.87%) | 41,410 |
| 15 Sep 2004 | MYR | 1.099 | 1.099 | 1.0594 | 1.0594 | 1.0594 | -0.04 (-3.60%) | 70,700 |
| 14 Sep 2004 | MYR | 1.1188 | 1.1386 | 1.0891 | 1.099 | 1.099 | -0.01 (-0.89%) | 265,630 |
| 13 Sep 2004 | MYR | 1.0891 | 1.1188 | 1.0891 | 1.1089 | 1.1089 | +0.04 (+3.70%) | 460,156 |
| 10 Sep 2004 | MYR | 1.0198 | 1.0891 | 1.0198 | 1.0693 | 1.0693 | +0.05 (+4.85%) | 366,226 |
| 9 Sep 2004 | MYR | 1 | 1.0198 | 1 | 1.0198 | 1.0198 | +0.02 (+1.98%) | 166,549 |
| 8 Sep 2004 | MYR | 0.9901 | 1 | 0.9901 | 1 | 1 | +0.01 (+1.00%) | 33,330 |
| 7 Sep 2004 | MYR | 0.9901 | 1 | 0.9901 | 0.9901 | 0.9901 | 0.0 (0.0%) | 3,030 |
| 6 Sep 2004 | MYR | 0.9901 | 0.9901 | 0.9852 | 0.9901 | 0.9901 | -0.01 (-0.99%) | 28,280 |
| 3 Sep 2004 | MYR | 1 | 1 | 0.9901 | 1 | 1 | +0.01 (+1.00%) | 25,452 |
| 2 Sep 2004 | MYR | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 0.9901 | +0.01 (+1.01%) | 29,290 |
