| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | MYR | 4.1269 | 4.2251 | 4.0876 | 4.1269 | 4.1269 | +0.02 (+0.48%) | 232,752 |
| 20 May 2004 | MYR | 4.0876 | 4.1072 | 4.0286 | 4.1072 | 4.1072 | -0.02 (-0.48%) | 38,062 |
| 19 May 2004 | MYR | 4.009 | 4.1269 | 4.009 | 4.1269 | 4.1269 | +0.197 (+5.00%) | 277,939 |
| 18 May 2004 | MYR | 3.9107 | 3.9893 | 3.8714 | 3.9304 | 3.9304 | 0.0 (0.0%) | 464,996 |
| 17 May 2004 | MYR | 4.1269 | 4.1269 | 3.8911 | 3.9304 | 3.9304 | -0.255 (-6.10%) | 596,486 |
| 14 May 2004 | MYR | 4.0483 | 4.1858 | 4.0286 | 4.1858 | 4.1858 | +0.118 (+2.90%) | 114,188 |
| 13 May 2004 | MYR | 4.1662 | 4.1662 | 3.9893 | 4.0679 | 4.0679 | -0.059 (-1.43%) | 382,256 |
| 12 May 2004 | MYR | 4.1465 | 4.1662 | 4.1269 | 4.1269 | 4.1269 | +0.098 (+2.44%) | 299,413 |
| 11 May 2004 | MYR | 4.1269 | 4.1269 | 3.9893 | 4.0286 | 4.0286 | -0.098 (-2.38%) | 592,618 |
| 10 May 2004 | MYR | 4.2251 | 4.2251 | 4.0679 | 4.1269 | 4.1269 | -0.138 (-3.22%) | 366,277 |
| 7 May 2004 | MYR | 4.2251 | 4.2644 | 4.2251 | 4.2644 | 4.2644 | +0.02 (+0.46%) | 200,083 |
| 6 May 2004 | MYR | 4.2055 | 4.2644 | 4.2055 | 4.2448 | 4.2448 | +0.059 (+1.41%) | 677,395 |
| 5 May 2004 | MYR | 4.3823 | 4.3823 | 4.1858 | 4.1858 | 4.1858 | -0.197 (-4.48%) | 1,319,373 |
| 4 May 2004 | MYR | 4.3823 | 4.3823 | 4.3823 | 4.3823 | 4.3823 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 4.3823 | 4.3823 | 4.3823 | 4.3823 | 4.3823 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 4.3037 | 4.3823 | 4.3037 | 4.3823 | 4.3823 | +0.02 (+0.45%) | 271,426 |
| 29 Apr 2004 | MYR | 4.402 | 4.402 | 4.343 | 4.3627 | 4.3627 | -0.059 (-1.33%) | 165,888 |
| 28 Apr 2004 | MYR | 4.5003 | 4.5003 | 4.3823 | 4.4216 | 4.4216 | -0.079 (-1.75%) | 196,114 |
| 27 Apr 2004 | MYR | 4.5199 | 4.5199 | 4.3823 | 4.5003 | 4.5003 | -0.059 (-1.29%) | 87,829 |
| 26 Apr 2004 | MYR | 4.5199 | 4.5592 | 4.5003 | 4.5592 | 4.5592 | 0.0 (0.0%) | 219,827 |
| 23 Apr 2004 | MYR | 4.4216 | 4.5592 | 4.4216 | 4.5592 | 4.5592 | +0.177 (+4.04%) | 351,520 |
| 22 Apr 2004 | MYR | 4.3627 | 4.461 | 4.343 | 4.3823 | 4.3823 | +0.02 (+0.45%) | 409,225 |
| 21 Apr 2004 | MYR | 4.4216 | 4.4216 | 4.2841 | 4.3627 | 4.3627 | -0.059 (-1.33%) | 763,494 |
| 20 Apr 2004 | MYR | 4.4413 | 4.4413 | 4.4216 | 4.4216 | 4.4216 | -0.02 (-0.44%) | 206,495 |
| 19 Apr 2004 | MYR | 4.461 | 4.461 | 4.4216 | 4.4413 | 4.4413 | -0.02 (-0.44%) | 125,993 |
| 16 Apr 2004 | MYR | 4.343 | 4.4806 | 4.343 | 4.461 | 4.461 | +0.118 (+2.72%) | 302,670 |
| 15 Apr 2004 | MYR | 4.4806 | 4.4806 | 4.2841 | 4.343 | 4.343 | -0.138 (-3.07%) | 2,159,603 |
| 14 Apr 2004 | MYR | 4.6182 | 4.6378 | 4.461 | 4.4806 | 4.4806 | -0.157 (-3.39%) | 397,623 |
| 13 Apr 2004 | MYR | 4.6182 | 4.6575 | 4.6182 | 4.6378 | 4.6378 | +0.02 (+0.42%) | 104,011 |
| 12 Apr 2004 | MYR | 4.5985 | 4.6378 | 4.5985 | 4.6182 | 4.6182 | 0.0 (0.0%) | 314,679 |
