| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2004 | MYR | 1.056 | 1.056 | 1.032 | 1.04 | 1.04 | +0.024 (+2.36%) | 35,000 |
| 22 Jun 2004 | MYR | 1.016 | 1.024 | 1.008 | 1.016 | 1.016 | -0.008 (-0.78%) | 33,625 |
| 21 Jun 2004 | MYR | 1.064 | 1.064 | 1.024 | 1.024 | 1.024 | -0.056 (-5.19%) | 41,875 |
| 18 Jun 2004 | MYR | 1.088 | 1.096 | 1.056 | 1.08 | 1.08 | -0.024 (-2.17%) | 199,000 |
| 17 Jun 2004 | MYR | 1.096 | 1.144 | 1.096 | 1.104 | 1.104 | +0.016 (+1.47%) | 81,500 |
| 16 Jun 2004 | MYR | 1.096 | 1.096 | 1.08 | 1.088 | 1.088 | +0.008 (+0.74%) | 45,375 |
| 15 Jun 2004 | MYR | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 59,250 |
| 14 Jun 2004 | MYR | 1.024 | 1.2 | 1.024 | 1.12 | 1.12 | +0.12 (+12%) | 832,000 |
| 11 Jun 2004 | MYR | 0.992 | 1 | 0.992 | 1 | 1 | +0.016 (+1.63%) | 27,750 |
| 10 Jun 2004 | MYR | 0.992 | 0.992 | 0.976 | 0.984 | 0.984 | -0.008 (-0.81%) | 19,750 |
| 9 Jun 2004 | MYR | 1.024 | 1.024 | 0.96 | 0.992 | 0.992 | -0.032 (-3.13%) | 52,500 |
| 8 Jun 2004 | MYR | 1.032 | 1.04 | 1.024 | 1.024 | 1.024 | 0.0 (0.0%) | 11,250 |
| 7 Jun 2004 | MYR | 1.016 | 1.048 | 1.008 | 1.024 | 1.024 | 0.0 (0.0%) | 63,750 |
| 4 Jun 2004 | MYR | 1.104 | 1.104 | 1.024 | 1.024 | 1.024 | -0.016 (-1.54%) | 114,625 |
| 3 Jun 2004 | MYR | 1.096 | 1.096 | 1.016 | 1.04 | 1.04 | -0.016 (-1.52%) | 33,500 |
| 2 Jun 2004 | MYR | 1.064 | 1.064 | 1.048 | 1.056 | 1.056 | -0.008 (-0.75%) | 43,750 |
| 1 Jun 2004 | MYR | 1.112 | 1.112 | 1.056 | 1.064 | 1.064 | -0.048 (-4.32%) | 88,750 |
| 31 May 2004 | MYR | 1.136 | 1.136 | 1.112 | 1.112 | 1.112 | -0.024 (-2.11%) | 57,250 |
| 28 May 2004 | MYR | 1.152 | 1.176 | 1.104 | 1.136 | 1.136 | +0.016 (+1.43%) | 123,375 |
| 27 May 2004 | MYR | 1.136 | 1.136 | 1.12 | 1.12 | 1.12 | -0.016 (-1.41%) | 95,250 |
| 26 May 2004 | MYR | 1.16 | 1.16 | 1.12 | 1.136 | 1.136 | 0.0 (0.0%) | 153,000 |
| 25 May 2004 | MYR | 1.136 | 1.224 | 1.128 | 1.136 | 1.136 | +0.008 (+0.71%) | 224,250 |
| 24 May 2004 | MYR | 1.12 | 1.136 | 1.12 | 1.128 | 1.128 | +0.008 (+0.71%) | 24,375 |
| 21 May 2004 | MYR | 1.12 | 1.128 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 23,750 |
| 20 May 2004 | MYR | 1.096 | 1.12 | 1.096 | 1.12 | 1.12 | +0.008 (+0.72%) | 85,750 |
| 19 May 2004 | MYR | 1.112 | 1.136 | 1.104 | 1.112 | 1.112 | +0.016 (+1.46%) | 84,375 |
| 18 May 2004 | MYR | 1.04 | 1.136 | 1.04 | 1.096 | 1.096 | -0.024 (-2.14%) | 86,375 |
| 17 May 2004 | MYR | 1.136 | 1.144 | 1.04 | 1.12 | 1.12 | -0.032 (-2.78%) | 126,750 |
| 14 May 2004 | MYR | 1.192 | 1.2 | 1.144 | 1.152 | 1.152 | -0.048 (-4%) | 116,500 |
| 13 May 2004 | MYR | 1.248 | 1.248 | 1.184 | 1.2 | 1.2 | -0.04 (-3.23%) | 107,750 |
