| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2004 | MYR | 0.6641 | 0.6725 | 0.6641 | 0.6725 | 0.6725 | +0.004 (+0.63%) | 318,796 |
| 10 Jun 2004 | MYR | 0.6557 | 0.6725 | 0.6515 | 0.6683 | 0.6683 | +0.008 (+1.27%) | 140,365 |
| 9 Jun 2004 | MYR | 0.6473 | 0.6599 | 0.6473 | 0.6599 | 0.6599 | +0.021 (+3.29%) | 125,139 |
| 8 Jun 2004 | MYR | 0.6305 | 0.6389 | 0.6221 | 0.6389 | 0.6389 | +0.008 (+1.33%) | 382,436 |
| 7 Jun 2004 | MYR | 0.6347 | 0.6347 | 0.6179 | 0.6305 | 0.6305 | +0.017 (+2.74%) | 216,496 |
| 4 Jun 2004 | MYR | 0.6179 | 0.6179 | 0.6137 | 0.6137 | 0.6137 | -0.008 (-1.35%) | 19,627 |
| 3 Jun 2004 | MYR | 0.6179 | 0.6221 | 0.5969 | 0.6221 | 0.6221 | 0.0 (0.0%) | 438,226 |
| 2 Jun 2004 | MYR | 0.6263 | 0.6263 | 0.6179 | 0.6221 | 0.6221 | -0.004 (-0.67%) | 89,215 |
| 1 Jun 2004 | MYR | 0.6221 | 0.6389 | 0.6137 | 0.6263 | 0.6263 | +0.008 (+1.36%) | 636,998 |
| 31 May 2004 | MYR | 0.6137 | 0.6221 | 0.6053 | 0.6179 | 0.6179 | +0.004 (+0.68%) | 209,953 |
| 28 May 2004 | MYR | 0.6389 | 0.6557 | 0.6137 | 0.6137 | 0.6137 | -0.017 (-2.66%) | 108,723 |
| 27 May 2004 | MYR | 0.6221 | 0.6305 | 0.6221 | 0.6305 | 0.6305 | +0.013 (+2.04%) | 47,105 |
| 26 May 2004 | MYR | 0.6179 | 0.6305 | 0.6095 | 0.6179 | 0.6179 | +0.008 (+1.38%) | 167,725 |
| 25 May 2004 | MYR | 0.6221 | 0.6221 | 0.6095 | 0.6095 | 0.6095 | -0.004 (-0.68%) | 179,858 |
| 24 May 2004 | MYR | 0.6137 | 0.6305 | 0.6137 | 0.6137 | 0.6137 | +0.004 (+0.69%) | 198,058 |
| 21 May 2004 | MYR | 0.6011 | 0.6137 | 0.6011 | 0.6095 | 0.6095 | 0.0 (0.0%) | 65,424 |
| 20 May 2004 | MYR | 0.6179 | 0.6179 | 0.6053 | 0.6095 | 0.6095 | -0.008 (-1.36%) | 108,010 |
| 19 May 2004 | MYR | 0.6053 | 0.6179 | 0.6053 | 0.6179 | 0.6179 | +0.013 (+2.08%) | 504,840 |
| 18 May 2004 | MYR | 0.6221 | 0.6221 | 0.5927 | 0.6053 | 0.6053 | -0.017 (-2.70%) | 231,127 |
| 17 May 2004 | MYR | 0.6515 | 0.6641 | 0.6221 | 0.6221 | 0.6221 | -0.029 (-4.51%) | 157,732 |
| 14 May 2004 | MYR | 0.6599 | 0.6599 | 0.6179 | 0.6515 | 0.6515 | -0.017 (-2.51%) | 363,166 |
| 13 May 2004 | MYR | 0.6683 | 0.6683 | 0.6599 | 0.6683 | 0.6683 | 0.0 (0.0%) | 107,296 |
| 12 May 2004 | MYR | 0.6641 | 0.6725 | 0.6641 | 0.6683 | 0.6683 | +0.004 (+0.63%) | 133,228 |
| 11 May 2004 | MYR | 0.6725 | 0.6725 | 0.6389 | 0.6641 | 0.6641 | -0.004 (-0.63%) | 480,573 |
| 10 May 2004 | MYR | 0.6893 | 0.6893 | 0.6599 | 0.6683 | 0.6683 | -0.042 (-5.93%) | 271,809 |
| 7 May 2004 | MYR | 0.723 | 0.723 | 0.7062 | 0.7104 | 0.7104 | -0.021 (-2.87%) | 78,033 |
| 6 May 2004 | MYR | 0.7482 | 0.7482 | 0.7314 | 0.7314 | 0.7314 | -0.004 (-0.57%) | 67,208 |
| 5 May 2004 | MYR | 0.7566 | 0.7566 | 0.7356 | 0.7356 | 0.7356 | -0.021 (-2.78%) | 59,001 |
| 4 May 2004 | MYR | 0.7566 | 0.7566 | 0.7566 | 0.7566 | 0.7566 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 0.7566 | 0.7566 | 0.7566 | 0.7566 | 0.7566 | 0.0 (0.0%) | 0 |
