| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | MYR | 1.3833 | 1.3833 | 1.375 | 1.3833 | 1.3833 | -0.008 (-0.60%) | 295,800 |
| 17 Jun 2004 | MYR | 1.4 | 1.4 | 1.3917 | 1.3917 | 1.3917 | -0.008 (-0.59%) | 385,200 |
| 16 Jun 2004 | MYR | 1.4083 | 1.4167 | 1.4 | 1.4 | 1.4 | +0.017 (+1.21%) | 1,489,200 |
| 15 Jun 2004 | MYR | 1.3917 | 1.4 | 1.3833 | 1.3833 | 1.3833 | -0.008 (-0.60%) | 490,800 |
| 14 Jun 2004 | MYR | 1.4167 | 1.4167 | 1.3917 | 1.3917 | 1.3917 | -0.025 (-1.76%) | 175,200 |
| 11 Jun 2004 | MYR | 1.4167 | 1.4167 | 1.4083 | 1.4167 | 1.4167 | -0.017 (-1.16%) | 67,200 |
| 10 Jun 2004 | MYR | 1.4083 | 1.4333 | 1.4 | 1.4333 | 1.4333 | +0.025 (+1.78%) | 193,800 |
| 9 Jun 2004 | MYR | 1.45 | 1.45 | 1.4083 | 1.4083 | 1.4083 | -0.042 (-2.88%) | 135,000 |
| 8 Jun 2004 | MYR | 1.4833 | 1.4917 | 1.4333 | 1.45 | 1.45 | 0.0 (0.0%) | 288,600 |
| 7 Jun 2004 | MYR | 1.4 | 1.4667 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 221,400 |
| 4 Jun 2004 | MYR | 1.4 | 1.4 | 1.3833 | 1.4 | 1.4 | -0.008 (-0.59%) | 1,025,400 |
| 3 Jun 2004 | MYR | 1.4417 | 1.4417 | 1.4083 | 1.4083 | 1.4083 | -0.042 (-2.88%) | 564,600 |
| 2 Jun 2004 | MYR | 1.45 | 1.4667 | 1.4417 | 1.45 | 1.45 | -0.008 (-0.57%) | 198,000 |
| 1 Jun 2004 | MYR | 1.4667 | 1.4667 | 1.4583 | 1.4583 | 1.4583 | 0.0 (0.0%) | 117,600 |
| 31 May 2004 | MYR | 1.5 | 1.5 | 1.4583 | 1.4583 | 1.4583 | -0.042 (-2.78%) | 111,600 |
| 28 May 2004 | MYR | 1.425 | 1.5 | 1.425 | 1.5 | 1.5 | +0.075 (+5.26%) | 1,476,600 |
| 27 May 2004 | MYR | 1.425 | 1.4333 | 1.4167 | 1.425 | 1.425 | 0.0 (0.0%) | 1,702,800 |
| 26 May 2004 | MYR | 1.425 | 1.425 | 1.4 | 1.425 | 1.425 | +0.033 (+2.39%) | 1,899,600 |
| 25 May 2004 | MYR | 1.4083 | 1.425 | 1.3917 | 1.3917 | 1.3917 | -0.008 (-0.59%) | 3,987,600 |
| 24 May 2004 | MYR | 1.4 | 1.4083 | 1.3917 | 1.4 | 1.4 | +0.017 (+1.21%) | 1,711,800 |
| 21 May 2004 | MYR | 1.3833 | 1.4 | 1.375 | 1.3833 | 1.3833 | +0.008 (+0.60%) | 393,000 |
| 20 May 2004 | MYR | 1.4 | 1.4 | 1.35 | 1.375 | 1.375 | -0.033 (-2.36%) | 1,858,200 |
| 19 May 2004 | MYR | 1.3667 | 1.4167 | 1.3667 | 1.4083 | 1.4083 | +0.05 (+3.68%) | 1,527,000 |
| 18 May 2004 | MYR | 1.3833 | 1.3833 | 1.35 | 1.3583 | 1.3583 | -0.058 (-4.12%) | 1,591,800 |
| 17 May 2004 | MYR | 1.4833 | 1.4833 | 1.4083 | 1.4167 | 1.4167 | -0.083 (-5.55%) | 1,188,000 |
| 14 May 2004 | MYR | 1.5167 | 1.5167 | 1.4833 | 1.5 | 1.5 | -0.017 (-1.10%) | 720,600 |
| 13 May 2004 | MYR | 1.55 | 1.55 | 1.5167 | 1.5167 | 1.5167 | -0.033 (-2.15%) | 3,127,200 |
| 12 May 2004 | MYR | 1.5667 | 1.5667 | 1.5333 | 1.55 | 1.55 | +0.025 (+1.64%) | 316,200 |
| 11 May 2004 | MYR | 1.5333 | 1.5417 | 1.5083 | 1.525 | 1.525 | -0.008 (-0.54%) | 1,253,400 |
| 10 May 2004 | MYR | 1.5833 | 1.5833 | 1.5333 | 1.5333 | 1.5333 | -0.058 (-3.67%) | 4,599,000 |
