| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | MYR | 1.7391 | 1.7672 | 1.7298 | 1.7672 | 1.7672 | +0.009 (+0.53%) | 308,763 |
| 3 Jun 2004 | MYR | 1.7672 | 1.7765 | 1.7391 | 1.7578 | 1.7578 | -0.009 (-0.53%) | 1,190,454 |
| 2 Jun 2004 | MYR | 1.7859 | 1.7859 | 1.7672 | 1.7672 | 1.7672 | -0.019 (-1.05%) | 764,688 |
| 1 Jun 2004 | MYR | 1.7672 | 1.8046 | 1.7578 | 1.7859 | 1.7859 | +0.019 (+1.06%) | 919,444 |
| 31 May 2004 | MYR | 1.7952 | 1.7952 | 1.7391 | 1.7672 | 1.7672 | -0.037 (-2.07%) | 1,286,923 |
| 28 May 2004 | MYR | 1.8046 | 1.8513 | 1.7859 | 1.8046 | 1.8046 | +0.009 (+0.52%) | 4,786,524 |
| 27 May 2004 | MYR | 1.7485 | 1.7952 | 1.7391 | 1.7952 | 1.7952 | +0.047 (+2.67%) | 3,771,360 |
| 26 May 2004 | MYR | 1.7391 | 1.7578 | 1.7298 | 1.7485 | 1.7485 | +0.028 (+1.63%) | 3,583,129 |
| 25 May 2004 | MYR | 1.7485 | 1.7485 | 1.7111 | 1.7204 | 1.7204 | -0.028 (-1.61%) | 3,751,574 |
| 24 May 2004 | MYR | 1.7765 | 1.7859 | 1.7298 | 1.7485 | 1.7485 | -0.009 (-0.53%) | 1,413,551 |
| 21 May 2004 | MYR | 1.7298 | 1.7765 | 1.7298 | 1.7578 | 1.7578 | +0.028 (+1.62%) | 3,198,110 |
| 20 May 2004 | MYR | 1.7578 | 1.7578 | 1.7111 | 1.7298 | 1.7298 | -0.028 (-1.59%) | 3,743,018 |
| 19 May 2004 | MYR | 1.7298 | 1.7672 | 1.7204 | 1.7578 | 1.7578 | +0.047 (+2.73%) | 5,559,128 |
| 18 May 2004 | MYR | 1.683 | 1.7298 | 1.6363 | 1.7111 | 1.7111 | +0.028 (+1.67%) | 6,563,490 |
| 17 May 2004 | MYR | 1.7391 | 1.7391 | 1.6363 | 1.683 | 1.683 | -0.037 (-2.17%) | 4,562,893 |
| 14 May 2004 | MYR | 1.7765 | 1.8046 | 1.7111 | 1.7204 | 1.7204 | -0.056 (-3.16%) | 4,920,532 |
| 13 May 2004 | MYR | 1.842 | 1.8513 | 1.7765 | 1.7765 | 1.7765 | -0.066 (-3.56%) | 2,232,249 |
| 12 May 2004 | MYR | 1.8326 | 1.8607 | 1.8326 | 1.842 | 1.842 | +0.037 (+2.07%) | 3,604,732 |
| 11 May 2004 | MYR | 1.87 | 1.8887 | 1.7859 | 1.8046 | 1.8046 | -0.065 (-3.50%) | 8,013,084 |
| 10 May 2004 | MYR | 1.9261 | 1.9261 | 1.8513 | 1.87 | 1.87 | -0.056 (-2.91%) | 2,105,193 |
| 7 May 2004 | MYR | 1.9729 | 1.9729 | 1.9261 | 1.9261 | 1.9261 | -0.047 (-2.37%) | 1,385,958 |
| 6 May 2004 | MYR | 1.9822 | 1.9916 | 1.9729 | 1.9729 | 1.9729 | -0.009 (-0.47%) | 866,077 |
| 5 May 2004 | MYR | 1.9542 | 1.9916 | 1.9542 | 1.9822 | 1.9822 | +0.028 (+1.43%) | 738,165 |
| 4 May 2004 | MYR | 1.9542 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 1.9542 | 1.9542 | 1.9542 | 1.9542 | 1.9542 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 1.9448 | 1.9916 | 1.9261 | 1.9542 | 1.9542 | 0.0 (0.0%) | 1,988,298 |
| 29 Apr 2004 | MYR | 2.0103 | 2.0196 | 1.9448 | 1.9542 | 1.9542 | -0.075 (-3.69%) | 2,882,182 |
| 28 Apr 2004 | MYR | 2.0758 | 2.0758 | 2.0103 | 2.029 | 2.029 | -0.056 (-2.69%) | 3,385,486 |
| 27 Apr 2004 | MYR | 2.1506 | 2.1506 | 2.0758 | 2.0851 | 2.0851 | -0.066 (-3.05%) | 1,624,776 |
| 26 Apr 2004 | MYR | 2.1506 | 2.1506 | 2.0945 | 2.1506 | 2.1506 | 0.0 (0.0%) | 1,125,215 |
