| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | MYR | 0.9802 | 0.9852 | 0.9802 | 0.9802 | 0.9802 | 0.0 (0.0%) | 16,160 |
| 31 Aug 2004 | MYR | 0.9802 | 0.9802 | 0.9802 | 0.9802 | 0.9802 | 0.0 (0.0%) | 0 |
| 30 Aug 2004 | MYR | 1 | 1 | 0.9802 | 0.9802 | 0.9802 | -0.02 (-1.98%) | 12,726 |
| 27 Aug 2004 | MYR | 0.9802 | 1 | 0.9753 | 1 | 1 | 0.0 (0.0%) | 10,201 |
| 26 Aug 2004 | MYR | 0.9901 | 1 | 0.9852 | 1 | 1 | +0.02 (+2.02%) | 16,059 |
| 25 Aug 2004 | MYR | 0.9901 | 1.0198 | 0.9703 | 0.9802 | 0.9802 | +0.02 (+2.06%) | 117,766 |
| 24 Aug 2004 | MYR | 0.9307 | 0.9604 | 0.9307 | 0.9604 | 0.9604 | +0.03 (+3.19%) | 75,851 |
| 23 Aug 2004 | MYR | 0.9257 | 0.9307 | 0.9208 | 0.9307 | 0.9307 | 0.0 (0.0%) | 254,520 |
| 20 Aug 2004 | MYR | 0.9257 | 0.9307 | 0.9208 | 0.9307 | 0.9307 | +0.005 (+0.54%) | 218,665 |
| 19 Aug 2004 | MYR | 0.9307 | 0.9307 | 0.9208 | 0.9257 | 0.9257 | +0.005 (+0.53%) | 188,365 |
| 18 Aug 2004 | MYR | 0.9208 | 0.9208 | 0.9109 | 0.9208 | 0.9208 | 0.0 (0.0%) | 85,648 |
| 17 Aug 2004 | MYR | 0.9307 | 0.9406 | 0.9208 | 0.9208 | 0.9208 | -0.01 (-1.06%) | 48,581 |
| 16 Aug 2004 | MYR | 0.9505 | 0.9505 | 0.9208 | 0.9307 | 0.9307 | -0.04 (-4.08%) | 177,861 |
| 13 Aug 2004 | MYR | 0.9703 | 0.9703 | 0.9406 | 0.9703 | 0.9703 | -0.01 (-1.01%) | 91,001 |
| 12 Aug 2004 | MYR | 0.9703 | 0.9852 | 0.9703 | 0.9802 | 0.9802 | 0.0 (0.0%) | 37,471 |
| 11 Aug 2004 | MYR | 0.9802 | 0.9802 | 0.9802 | 0.9802 | 0.9802 | -0.01 (-1.00%) | 43,531 |
| 10 Aug 2004 | MYR | 1 | 1 | 0.9802 | 0.9901 | 0.9901 | -0.01 (-0.99%) | 52,621 |
| 9 Aug 2004 | MYR | 1.0099 | 1.0099 | 0.9901 | 1 | 1 | -0.02 (-1.94%) | 93,021 |
| 6 Aug 2004 | MYR | 1.0099 | 1.0198 | 1 | 1.0198 | 1.0198 | -0.01 (-0.96%) | 27,169 |
| 5 Aug 2004 | MYR | 1.0099 | 1.0297 | 1.0099 | 1.0297 | 1.0297 | -0.01 (-0.95%) | 42,521 |
| 4 Aug 2004 | MYR | 1.0198 | 1.0396 | 1.0099 | 1.0396 | 1.0396 | -0.02 (-1.87%) | 11,716 |
| 3 Aug 2004 | MYR | 1.0396 | 1.0594 | 1.0396 | 1.0594 | 1.0594 | +0.02 (+1.90%) | 909 |
| 2 Aug 2004 | MYR | 1.0198 | 1.0396 | 1.0099 | 1.0396 | 1.0396 | 0.0 (0.0%) | 17,574 |
| 30 Jul 2004 | MYR | 1.0396 | 1.0396 | 1.0198 | 1.0396 | 1.0396 | -0.01 (-0.94%) | 8,282 |
| 29 Jul 2004 | MYR | 1.0198 | 1.0495 | 1.0198 | 1.0495 | 1.0495 | +0.01 (+0.95%) | 9,999 |
| 28 Jul 2004 | MYR | 1.0297 | 1.0396 | 1.0198 | 1.0396 | 1.0396 | 0.0 (0.0%) | 16,261 |
| 27 Jul 2004 | MYR | 1.0396 | 1.0396 | 1.0396 | 1.0396 | 1.0396 | -0.01 (-0.94%) | 76,760 |
| 26 Jul 2004 | MYR | 1.0198 | 1.0495 | 1.0198 | 1.0495 | 1.0495 | 0.0 (0.0%) | 3,232 |
| 23 Jul 2004 | MYR | 1.0495 | 1.0495 | 1.0495 | 1.0495 | 1.0495 | +0.04 (+3.92%) | 3,939 |
| 22 Jul 2004 | MYR | 1.0396 | 1.0396 | 1.0099 | 1.0099 | 1.0099 | -0.04 (-3.77%) | 0 |
