| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | MYR | 1.0198 | 1.0495 | 1.0198 | 1.0495 | 1.0495 | 0.0 (0.0%) | 505 |
| 20 Jul 2004 | MYR | 1.0297 | 1.0495 | 1.0198 | 1.0495 | 1.0495 | -0.01 (-0.93%) | 22,220 |
| 19 Jul 2004 | MYR | 1.0297 | 1.0594 | 1.0297 | 1.0594 | 1.0594 | +0.01 (+0.94%) | 8,989 |
| 16 Jul 2004 | MYR | 1.0198 | 1.0495 | 1.0198 | 1.0495 | 1.0495 | 0.0 (0.0%) | 2,121 |
| 15 Jul 2004 | MYR | 1.0297 | 1.0495 | 1.0297 | 1.0495 | 1.0495 | 0.0 (0.0%) | 1,111 |
| 14 Jul 2004 | MYR | 1.0495 | 1.0495 | 1.0198 | 1.0495 | 1.0495 | -0.01 (-0.93%) | 17,271 |
| 13 Jul 2004 | MYR | 1.0297 | 1.0594 | 1.0297 | 1.0594 | 1.0594 | 0.0 (0.0%) | 5,858 |
| 12 Jul 2004 | MYR | 1.0297 | 1.0594 | 1.0297 | 1.0594 | 1.0594 | -0.01 (-0.93%) | 3,131 |
| 9 Jul 2004 | MYR | 1.0792 | 1.0792 | 1.0297 | 1.0693 | 1.0693 | +0.03 (+2.86%) | 235,027 |
| 8 Jul 2004 | MYR | 1.0891 | 1.0891 | 1.0396 | 1.0396 | 1.0396 | -0.059 (-5.40%) | 0 |
| 7 Jul 2004 | MYR | 1.099 | 1.099 | 1.099 | 1.099 | 1.099 | -0.02 (-1.77%) | 2,020 |
| 6 Jul 2004 | MYR | 1.0792 | 1.1188 | 1.0792 | 1.1188 | 1.1188 | -0.02 (-1.74%) | 19,493 |
| 5 Jul 2004 | MYR | 1.0495 | 1.1386 | 1.0495 | 1.1386 | 1.1386 | +0.089 (+8.49%) | 19,796 |
| 2 Jul 2004 | MYR | 1.0198 | 1.0495 | 1.0198 | 1.0495 | 1.0495 | 0.0 (0.0%) | 3,535 |
| 1 Jul 2004 | MYR | 1.0495 | 1.0495 | 1.0198 | 1.0495 | 1.0495 | 0.0 (0.0%) | 43,228 |
| 30 Jun 2004 | MYR | 1.0495 | 1.0495 | 1.0495 | 1.0495 | 1.0495 | -0.01 (-0.93%) | 8,080 |
| 29 Jun 2004 | MYR | 1.0495 | 1.0594 | 1.0495 | 1.0594 | 1.0594 | 0.0 (0.0%) | 15,352 |
| 28 Jun 2004 | MYR | 1.0396 | 1.0594 | 1.0396 | 1.0594 | 1.0594 | 0.0 (0.0%) | 14,342 |
| 25 Jun 2004 | MYR | 1.0495 | 1.0594 | 1.0396 | 1.0594 | 1.0594 | +0.01 (+0.94%) | 7,070 |
| 24 Jun 2004 | MYR | 1.0396 | 1.0495 | 1.0396 | 1.0495 | 1.0495 | 0.0 (0.0%) | 4,343 |
| 23 Jun 2004 | MYR | 1.0396 | 1.0495 | 1.0297 | 1.0495 | 1.0495 | 0.0 (0.0%) | 34,340 |
| 22 Jun 2004 | MYR | 1.0495 | 1.0495 | 1.0297 | 1.0495 | 1.0495 | -0.01 (-0.93%) | 17,271 |
| 21 Jun 2004 | MYR | 1.0396 | 1.0594 | 1.0396 | 1.0594 | 1.0594 | -0.01 (-0.93%) | 9,595 |
| 18 Jun 2004 | MYR | 1.0693 | 1.0693 | 1.0495 | 1.0693 | 1.0693 | -0.01 (-0.92%) | 4,141 |
| 17 Jun 2004 | MYR | 1.0594 | 1.0792 | 1.0396 | 1.0792 | 1.0792 | +0.04 (+3.81%) | 105,242 |
| 16 Jun 2004 | MYR | 1.0198 | 1.0396 | 1.0099 | 1.0396 | 1.0396 | 0.0 (0.0%) | 13,029 |
| 15 Jun 2004 | MYR | 1.0198 | 1.0396 | 1.0198 | 1.0396 | 1.0396 | -0.02 (-1.87%) | 4,141 |
| 14 Jun 2004 | MYR | 1.0099 | 1.0594 | 1.0099 | 1.0594 | 1.0594 | +0.02 (+1.90%) | 5,858 |
| 11 Jun 2004 | MYR | 1.0594 | 1.0792 | 1.0198 | 1.0396 | 1.0396 | 0.0 (0.0%) | 337,239 |
| 10 Jun 2004 | MYR | 1.0297 | 1.0396 | 1.0099 | 1.0396 | 1.0396 | 0.0 (0.0%) | 18,786 |
