| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | MYR | 0.8636 | 0.8773 | 0.8455 | 0.8682 | 0.8682 | 0.0 (0.0%) | 284,900 |
| 19 May 2004 | MYR | 0.8591 | 0.8818 | 0.85 | 0.8682 | 0.8682 | +0.018 (+2.14%) | 472,230 |
| 18 May 2004 | MYR | 0.8364 | 0.8591 | 0.8318 | 0.85 | 0.85 | -0.023 (-2.60%) | 483,450 |
| 17 May 2004 | MYR | 0.8591 | 0.8727 | 0.8318 | 0.8727 | 0.8727 | -0.005 (-0.52%) | 250,250 |
| 14 May 2004 | MYR | 0.8818 | 0.8818 | 0.85 | 0.8773 | 0.8773 | -0.014 (-1.53%) | 316,910 |
| 13 May 2004 | MYR | 0.9046 | 0.9091 | 0.8545 | 0.8909 | 0.8909 | -0.009 (-1.01%) | 1,208,020 |
| 12 May 2004 | MYR | 0.9091 | 0.9455 | 0.8909 | 0.9 | 0.9 | 0.0 (0.0%) | 624,360 |
| 11 May 2004 | MYR | 0.8864 | 0.9091 | 0.8636 | 0.9 | 0.9 | +0.004 (+0.50%) | 397,320 |
| 10 May 2004 | MYR | 0.9364 | 0.9364 | 0.8545 | 0.8955 | 0.8955 | -0.032 (-3.43%) | 913,220 |
| 7 May 2004 | MYR | 1 | 1.0455 | 0.9273 | 0.9273 | 0.9273 | -0.1 (-9.73%) | 1,540,550 |
| 6 May 2004 | MYR | 1.0455 | 1.0636 | 1.0273 | 1.0273 | 1.0273 | -0.045 (-4.23%) | 387,200 |
| 5 May 2004 | MYR | 1.0636 | 1.0909 | 1.0455 | 1.0727 | 1.0727 | +0.018 (+1.72%) | 620,950 |
| 4 May 2004 | MYR | 1.0546 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 1.0546 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 1.0273 | 1.0636 | 1 | 1.0546 | 1.0546 | +0.009 (+0.87%) | 1,081,080 |
| 29 Apr 2004 | MYR | 1.0909 | 1.1455 | 1.0455 | 1.0455 | 1.0455 | -0.045 (-4.16%) | 3,387,560 |
| 28 Apr 2004 | MYR | 1.0364 | 1.0909 | 1.0091 | 1.0909 | 1.0909 | +0.064 (+6.19%) | 2,090,990 |
| 27 Apr 2004 | MYR | 1.0546 | 1.0546 | 1 | 1.0273 | 1.0273 | -0.027 (-2.59%) | 749,980 |
| 26 Apr 2004 | MYR | 1.0182 | 1.0818 | 1.0182 | 1.0546 | 1.0546 | +0.027 (+2.66%) | 2,294,270 |
| 23 Apr 2004 | MYR | 1.0364 | 1.0636 | 1 | 1.0273 | 1.0273 | 0.0 (0.0%) | 1,927,420 |
| 22 Apr 2004 | MYR | 0.9546 | 1.0364 | 0.9455 | 1.0273 | 1.0273 | +0.073 (+7.62%) | 3,217,830 |
| 21 Apr 2004 | MYR | 0.9364 | 0.9727 | 0.9 | 0.9546 | 0.9546 | +0.009 (+0.96%) | 1,070,630 |
| 20 Apr 2004 | MYR | 0.8273 | 0.9546 | 0.8273 | 0.9455 | 0.9455 | +0.091 (+10.65%) | 1,704,560 |
| 19 Apr 2004 | MYR | 0.8455 | 0.8545 | 0.8273 | 0.8545 | 0.8545 | 0.0 (0.0%) | 315,700 |
| 16 Apr 2004 | MYR | 0.8273 | 0.8682 | 0.8182 | 0.8545 | 0.8545 | +0.027 (+3.29%) | 151,690 |
| 15 Apr 2004 | MYR | 0.8136 | 0.8273 | 0.7818 | 0.8273 | 0.8273 | +0.014 (+1.68%) | 311,300 |
| 14 Apr 2004 | MYR | 0.8273 | 0.8273 | 0.8091 | 0.8136 | 0.8136 | -0.036 (-4.28%) | 264,660 |
| 13 Apr 2004 | MYR | 0.8727 | 0.8727 | 0.8455 | 0.85 | 0.85 | -0.014 (-1.57%) | 121,660 |
| 12 Apr 2004 | MYR | 0.8545 | 0.8682 | 0.8545 | 0.8636 | 0.8636 | +0.009 (+1.06%) | 175,560 |
| 9 Apr 2004 | MYR | 0.8636 | 0.8682 | 0.8545 | 0.8545 | 0.8545 | -0.009 (-1.05%) | 145,750 |
