| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | MYR | 1.3528 | 1.3528 | 1.3244 | 1.3244 | 1.3244 | -0.047 (-3.45%) | 59,829 |
| 11 Jun 2004 | MYR | 1.3717 | 1.3717 | 1.3717 | 1.3717 | 1.3717 | -0.009 (-0.69%) | 39,005 |
| 10 Jun 2004 | MYR | 1.3244 | 1.3812 | 1.3244 | 1.3812 | 1.3812 | +0.047 (+3.55%) | 31,289 |
| 9 Jun 2004 | MYR | 1.3433 | 1.3433 | 1.3339 | 1.3339 | 1.3339 | -0.038 (-2.76%) | 26,426 |
| 8 Jun 2004 | MYR | 1.3623 | 1.3717 | 1.3623 | 1.3717 | 1.3717 | 0.0 (0.0%) | 31,183 |
| 7 Jun 2004 | MYR | 1.3433 | 1.3812 | 1.3244 | 1.3717 | 1.3717 | +0.057 (+4.31%) | 93,867 |
| 4 Jun 2004 | MYR | 1.3055 | 1.315 | 1.296 | 1.315 | 1.315 | 0.0 (0.0%) | 273,885 |
| 3 Jun 2004 | MYR | 1.3528 | 1.3528 | 1.3055 | 1.315 | 1.315 | -0.038 (-2.79%) | 309,191 |
| 2 Jun 2004 | MYR | 1.3528 | 1.3528 | 1.3528 | 1.3528 | 1.3528 | -0.019 (-1.38%) | 2,114 |
| 1 Jun 2004 | MYR | 1.3528 | 1.3812 | 1.3528 | 1.3717 | 1.3717 | +0.019 (+1.40%) | 114,268 |
| 31 May 2004 | MYR | 1.3339 | 1.3623 | 1.3339 | 1.3528 | 1.3528 | +0.019 (+1.42%) | 14,058 |
| 28 May 2004 | MYR | 1.3528 | 1.3717 | 1.3244 | 1.3339 | 1.3339 | -0.019 (-1.40%) | 89,533 |
| 27 May 2004 | MYR | 1.3433 | 1.3623 | 1.3433 | 1.3528 | 1.3528 | -0.009 (-0.70%) | 27,906 |
| 26 May 2004 | MYR | 1.3433 | 1.3717 | 1.3433 | 1.3623 | 1.3623 | +0.028 (+2.13%) | 114,163 |
| 25 May 2004 | MYR | 1.3623 | 1.3812 | 1.3339 | 1.3339 | 1.3339 | -0.038 (-2.76%) | 107,080 |
| 24 May 2004 | MYR | 1.3244 | 1.3717 | 1.3244 | 1.3717 | 1.3717 | +0.019 (+1.40%) | 137,312 |
| 21 May 2004 | MYR | 1.3717 | 1.3906 | 1.3528 | 1.3528 | 1.3528 | -0.009 (-0.70%) | 126,847 |
| 20 May 2004 | MYR | 1.3623 | 1.3717 | 1.3244 | 1.3623 | 1.3623 | 0.0 (0.0%) | 94,924 |
| 19 May 2004 | MYR | 1.3433 | 1.3717 | 1.3339 | 1.3623 | 1.3623 | +0.028 (+2.13%) | 196,825 |
| 18 May 2004 | MYR | 1.3433 | 1.3528 | 1.3339 | 1.3339 | 1.3339 | -0.009 (-0.70%) | 162,788 |
| 17 May 2004 | MYR | 1.3623 | 1.3623 | 1.3339 | 1.3433 | 1.3433 | -0.019 (-1.39%) | 206,339 |
| 14 May 2004 | MYR | 1.4001 | 1.4001 | 1.3528 | 1.3623 | 1.3623 | -0.038 (-2.70%) | 299,466 |
| 13 May 2004 | MYR | 1.3812 | 1.4285 | 1.3812 | 1.4001 | 1.4001 | +0.019 (+1.37%) | 336,252 |
| 12 May 2004 | MYR | 1.4096 | 1.4096 | 1.3812 | 1.3812 | 1.3812 | -0.028 (-2.01%) | 95,135 |
| 11 May 2004 | MYR | 1.3812 | 1.4096 | 1.3717 | 1.4096 | 1.4096 | +0.028 (+2.06%) | 273,251 |
| 10 May 2004 | MYR | 1.3812 | 1.3906 | 1.3528 | 1.3812 | 1.3812 | -0.009 (-0.68%) | 468,279 |
| 7 May 2004 | MYR | 1.4096 | 1.4096 | 1.3717 | 1.3906 | 1.3906 | -0.019 (-1.35%) | 335,723 |
| 6 May 2004 | MYR | 1.419 | 1.419 | 1.4001 | 1.4096 | 1.4096 | -0.019 (-1.32%) | 205,599 |
| 5 May 2004 | MYR | 1.4285 | 1.4285 | 1.4096 | 1.4285 | 1.4285 | +0.019 (+1.34%) | 234,034 |
| 4 May 2004 | MYR | 1.4096 | 1.4096 | 1.4096 | 1.4096 | 1.4096 | 0.0 (0.0%) | 0 |
