| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2004 | MYR | 0.8773 | 0.9546 | 0.8773 | 0.9546 | 0.9546 | +0.068 (+7.69%) | 628,760 |
| 30 Jun 2004 | MYR | 0.8864 | 0.8909 | 0.8818 | 0.8864 | 0.8864 | +0.005 (+0.52%) | 78,100 |
| 29 Jun 2004 | MYR | 0.8773 | 0.8818 | 0.8682 | 0.8818 | 0.8818 | 0.0 (0.0%) | 77,990 |
| 28 Jun 2004 | MYR | 0.8727 | 0.8909 | 0.8727 | 0.8818 | 0.8818 | -0.009 (-1.02%) | 37,400 |
| 25 Jun 2004 | MYR | 0.8909 | 0.9 | 0.8909 | 0.8909 | 0.8909 | 0.0 (0.0%) | 223,300 |
| 24 Jun 2004 | MYR | 0.9 | 0.9 | 0.8818 | 0.8909 | 0.8909 | +0.014 (+1.55%) | 79,310 |
| 23 Jun 2004 | MYR | 0.8773 | 0.8773 | 0.8682 | 0.8773 | 0.8773 | 0.0 (0.0%) | 48,400 |
| 22 Jun 2004 | MYR | 0.8818 | 0.8818 | 0.8636 | 0.8773 | 0.8773 | -0.014 (-1.53%) | 50,710 |
| 21 Jun 2004 | MYR | 0.8773 | 0.8909 | 0.8773 | 0.8909 | 0.8909 | -0.009 (-1.01%) | 27,500 |
| 18 Jun 2004 | MYR | 0.9 | 0.9046 | 0.8818 | 0.9 | 0.9 | 0.0 (0.0%) | 42,900 |
| 17 Jun 2004 | MYR | 0.8818 | 0.9046 | 0.8818 | 0.9 | 0.9 | +0.027 (+3.13%) | 187,000 |
| 16 Jun 2004 | MYR | 0.8545 | 0.9091 | 0.85 | 0.8727 | 0.8727 | +0.018 (+2.13%) | 81,620 |
| 15 Jun 2004 | MYR | 0.8409 | 0.8545 | 0.8409 | 0.8545 | 0.8545 | +0.014 (+1.62%) | 96,360 |
| 14 Jun 2004 | MYR | 0.8455 | 0.8455 | 0.8409 | 0.8409 | 0.8409 | 0.0 (0.0%) | 13,200 |
| 11 Jun 2004 | MYR | 0.8455 | 0.8455 | 0.8409 | 0.8409 | 0.8409 | -0.009 (-1.07%) | 5,610 |
| 10 Jun 2004 | MYR | 0.8409 | 0.85 | 0.8273 | 0.85 | 0.85 | 0.0 (0.0%) | 25,300 |
| 9 Jun 2004 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.004 (+0.53%) | 17,600 |
| 8 Jun 2004 | MYR | 0.85 | 0.85 | 0.8273 | 0.8455 | 0.8455 | 0.0 (0.0%) | 32,890 |
| 7 Jun 2004 | MYR | 0.8591 | 0.8591 | 0.8455 | 0.8455 | 0.8455 | +0.005 (+0.55%) | 16,500 |
| 4 Jun 2004 | MYR | 0.8364 | 0.8409 | 0.8364 | 0.8409 | 0.8409 | +0.014 (+1.64%) | 5,500 |
| 3 Jun 2004 | MYR | 0.8591 | 0.8591 | 0.8273 | 0.8273 | 0.8273 | -0.027 (-3.18%) | 46,860 |
| 2 Jun 2004 | MYR | 0.8455 | 0.8591 | 0.8455 | 0.8545 | 0.8545 | +0.009 (+1.06%) | 74,360 |
| 1 Jun 2004 | MYR | 0.8545 | 0.8545 | 0.8455 | 0.8455 | 0.8455 | -0.018 (-2.10%) | 97,460 |
| 31 May 2004 | MYR | 0.8636 | 0.8636 | 0.85 | 0.8636 | 0.8636 | -0.014 (-1.56%) | 55,550 |
| 28 May 2004 | MYR | 0.8818 | 0.8818 | 0.8636 | 0.8773 | 0.8773 | -0.004 (-0.51%) | 103,950 |
| 27 May 2004 | MYR | 0.8636 | 0.8818 | 0.8591 | 0.8818 | 0.8818 | +0.018 (+2.11%) | 146,740 |
| 26 May 2004 | MYR | 0.8636 | 0.8682 | 0.8591 | 0.8636 | 0.8636 | +0.009 (+1.06%) | 137,060 |
| 25 May 2004 | MYR | 0.8545 | 0.8591 | 0.8545 | 0.8545 | 0.8545 | -0.005 (-0.54%) | 160,600 |
| 24 May 2004 | MYR | 0.8682 | 0.8682 | 0.8409 | 0.8591 | 0.8591 | +0.005 (+0.54%) | 184,800 |
| 21 May 2004 | MYR | 0.8773 | 0.8773 | 0.8545 | 0.8545 | 0.8545 | -0.014 (-1.58%) | 85,030 |
