| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2004 | MYR | 3.3999 | 3.4722 | 3.3999 | 3.4722 | 3.4722 | 0.0 (0.0%) | 63,659 |
| 6 Jul 2004 | MYR | 3.3758 | 3.4722 | 3.3758 | 3.4722 | 3.4722 | +0.096 (+2.86%) | 613,370 |
| 5 Jul 2004 | MYR | 3.3517 | 3.3758 | 3.3517 | 3.3758 | 3.3758 | 0.0 (0.0%) | 523,169 |
| 2 Jul 2004 | MYR | 3.3517 | 3.3758 | 3.3517 | 3.3758 | 3.3758 | 0.0 (0.0%) | 189,112 |
| 1 Jul 2004 | MYR | 3.3517 | 3.3758 | 3.3517 | 3.3758 | 3.3758 | 0.0 (0.0%) | 213,580 |
| 30 Jun 2004 | MYR | 3.3758 | 3.3758 | 3.3517 | 3.3758 | 3.3758 | 0.0 (0.0%) | 441,884 |
| 29 Jun 2004 | MYR | 3.3517 | 3.3999 | 3.3517 | 3.3758 | 3.3758 | +0.024 (+0.72%) | 831,513 |
| 28 Jun 2004 | MYR | 3.3517 | 3.3517 | 3.3276 | 3.3517 | 3.3517 | 0.0 (0.0%) | 70,087 |
| 25 Jun 2004 | MYR | 3.3517 | 3.3758 | 3.3517 | 3.3517 | 3.3517 | -0.024 (-0.71%) | 43,545 |
| 24 Jun 2004 | MYR | 3.3276 | 3.3758 | 3.3276 | 3.3758 | 3.3758 | 0.0 (0.0%) | 90,616 |
| 23 Jun 2004 | MYR | 3.3034 | 3.3758 | 3.3034 | 3.3758 | 3.3758 | +0.024 (+0.72%) | 92,689 |
| 22 Jun 2004 | MYR | 3.3276 | 3.3517 | 3.3276 | 3.3517 | 3.3517 | 0.0 (0.0%) | 2,280 |
| 21 Jun 2004 | MYR | 3.3517 | 3.3758 | 3.3276 | 3.3517 | 3.3517 | -0.024 (-0.71%) | 44,582 |
| 18 Jun 2004 | MYR | 3.3758 | 3.3758 | 3.3517 | 3.3758 | 3.3758 | -0.024 (-0.71%) | 19,699 |
| 17 Jun 2004 | MYR | 3.3517 | 3.3999 | 3.3517 | 3.3999 | 3.3999 | +0.024 (+0.71%) | 170,657 |
| 16 Jun 2004 | MYR | 3.3517 | 3.3758 | 3.3517 | 3.3758 | 3.3758 | -0.024 (-0.71%) | 214,410 |
| 15 Jun 2004 | MYR | 3.3517 | 3.3999 | 3.3517 | 3.3999 | 3.3999 | +0.024 (+0.71%) | 168,791 |
| 14 Jun 2004 | MYR | 3.3517 | 3.3758 | 3.3034 | 3.3758 | 3.3758 | +0.048 (+1.45%) | 147,847 |
| 11 Jun 2004 | MYR | 3.3758 | 3.3758 | 3.3276 | 3.3276 | 3.3276 | 0.0 (0.0%) | 46,863 |
| 10 Jun 2004 | MYR | 3.3758 | 3.3758 | 3.3276 | 3.3276 | 3.3276 | -0.048 (-1.43%) | 0 |
| 9 Jun 2004 | MYR | 3.3517 | 3.3758 | 3.3517 | 3.3758 | 3.3758 | 0.0 (0.0%) | 158,423 |
| 8 Jun 2004 | MYR | 3.3758 | 3.424 | 3.3758 | 3.3758 | 3.3758 | 0.0 (0.0%) | 230,376 |
| 7 Jun 2004 | MYR | 3.3276 | 3.3758 | 3.3276 | 3.3758 | 3.3758 | +0.024 (+0.72%) | 20,943 |
| 4 Jun 2004 | MYR | 3.3276 | 3.3517 | 3.3034 | 3.3517 | 3.3517 | 0.0 (0.0%) | 66,977 |
| 3 Jun 2004 | MYR | 3.3517 | 3.3999 | 3.3276 | 3.3517 | 3.3517 | -0.024 (-0.71%) | 364,331 |
| 2 Jun 2004 | MYR | 3.3758 | 3.424 | 3.3276 | 3.3758 | 3.3758 | +0.024 (+0.72%) | 224,985 |
| 1 Jun 2004 | MYR | 3.3758 | 3.3758 | 3.3276 | 3.3517 | 3.3517 | -0.024 (-0.71%) | 259,200 |
| 31 May 2004 | MYR | 3.3276 | 3.3999 | 3.3276 | 3.3758 | 3.3758 | +0.048 (+1.45%) | 466,560 |
| 28 May 2004 | MYR | 3.3034 | 3.3276 | 3.2793 | 3.3276 | 3.3276 | +0.024 (+0.73%) | 296,732 |
| 27 May 2004 | MYR | 3.3034 | 3.3034 | 3.2793 | 3.3034 | 3.3034 | 0.0 (0.0%) | 380,090 |
