| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | MYR | 0.6964 | 0.7042 | 0.6651 | 0.6808 | 0.6808 | +0.016 (+2.36%) | 328,695 |
| 18 May 2004 | MYR | 0.6808 | 0.6925 | 0.6651 | 0.6651 | 0.6651 | -0.004 (-0.58%) | 67,605 |
| 17 May 2004 | MYR | 0.6651 | 0.6964 | 0.6573 | 0.669 | 0.669 | -0.027 (-3.93%) | 118,724 |
| 14 May 2004 | MYR | 0.7238 | 0.7395 | 0.6808 | 0.6964 | 0.6964 | -0.031 (-4.30%) | 195,275 |
| 13 May 2004 | MYR | 0.7355 | 0.7512 | 0.7199 | 0.7277 | 0.7277 | 0.0 (0.0%) | 150,034 |
| 12 May 2004 | MYR | 0.7708 | 0.7708 | 0.7277 | 0.7277 | 0.7277 | -0.02 (-2.62%) | 394,639 |
| 11 May 2004 | MYR | 0.7551 | 0.7551 | 0.7434 | 0.7473 | 0.7473 | -0.004 (-0.52%) | 101,727 |
| 10 May 2004 | MYR | 0.7825 | 0.7825 | 0.7434 | 0.7512 | 0.7512 | -0.047 (-5.88%) | 199,620 |
| 7 May 2004 | MYR | 0.7903 | 0.7981 | 0.7825 | 0.7981 | 0.7981 | +0.008 (+0.99%) | 141,599 |
| 6 May 2004 | MYR | 0.7825 | 0.8216 | 0.7747 | 0.7903 | 0.7903 | +0.008 (+1.00%) | 245,755 |
| 5 May 2004 | MYR | 0.7981 | 0.806 | 0.7825 | 0.7825 | 0.7825 | -0.016 (-1.95%) | 45,751 |
| 4 May 2004 | MYR | 0.7981 | 0.7981 | 0.7981 | 0.7981 | 0.7981 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 0.7981 | 0.7981 | 0.7981 | 0.7981 | 0.7981 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 0.8294 | 0.8294 | 0.7825 | 0.7981 | 0.7981 | -0.031 (-3.77%) | 845,638 |
| 29 Apr 2004 | MYR | 0.8607 | 0.8607 | 0.8138 | 0.8294 | 0.8294 | -0.039 (-4.51%) | 485,120 |
| 28 Apr 2004 | MYR | 0.8607 | 0.8764 | 0.8607 | 0.8686 | 0.8686 | 0.0 (0.0%) | 161,536 |
| 27 Apr 2004 | MYR | 0.8686 | 0.8686 | 0.8529 | 0.8686 | 0.8686 | 0.0 (0.0%) | 468,251 |
| 26 Apr 2004 | MYR | 0.8842 | 0.892 | 0.8686 | 0.8686 | 0.8686 | -0.031 (-3.48%) | 80,001 |
| 23 Apr 2004 | MYR | 0.8999 | 0.9077 | 0.892 | 0.8999 | 0.8999 | 0.0 (0.0%) | 157,446 |
| 22 Apr 2004 | MYR | 0.8999 | 0.8999 | 0.8842 | 0.8999 | 0.8999 | 0.0 (0.0%) | 476,685 |
| 21 Apr 2004 | MYR | 0.892 | 0.8999 | 0.892 | 0.8999 | 0.8999 | 0.0 (0.0%) | 141,599 |
| 20 Apr 2004 | MYR | 0.8686 | 0.8999 | 0.8686 | 0.8999 | 0.8999 | +0.016 (+1.78%) | 158,724 |
| 19 Apr 2004 | MYR | 0.8842 | 0.892 | 0.8686 | 0.8842 | 0.8842 | 0.0 (0.0%) | 119,490 |
| 16 Apr 2004 | MYR | 0.9155 | 0.939 | 0.8764 | 0.8842 | 0.8842 | -0.047 (-5.05%) | 436,812 |
| 15 Apr 2004 | MYR | 0.939 | 0.939 | 0.9155 | 0.9312 | 0.9312 | -0.008 (-0.83%) | 235,275 |
| 14 Apr 2004 | MYR | 0.9546 | 0.9625 | 0.939 | 0.939 | 0.939 | -0.031 (-3.23%) | 514,386 |
| 13 Apr 2004 | MYR | 1.0016 | 1.0016 | 0.9625 | 0.9703 | 0.9703 | -0.024 (-2.36%) | 233,486 |
| 12 Apr 2004 | MYR | 1.0016 | 1.0094 | 0.9938 | 0.9938 | 0.9938 | -0.008 (-0.78%) | 124,858 |
| 9 Apr 2004 | MYR | 1.0094 | 1.0251 | 1.0016 | 1.0016 | 1.0016 | 0.0 (0.0%) | 238,342 |
| 8 Apr 2004 | MYR | 1.0094 | 1.0094 | 0.9938 | 1.0016 | 1.0016 | -0.008 (-0.77%) | 270,420 |
