| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | MYR | 0.9773 | 1.0136 | 0.9636 | 1.0136 | 1.0136 | +0.05 (+5.19%) | 724,680 |
| 23 Jun 2004 | MYR | 1 | 1 | 0.9546 | 0.9636 | 0.9636 | -0.014 (-1.40%) | 613,800 |
| 22 Jun 2004 | MYR | 1.0318 | 1.0318 | 0.9727 | 0.9773 | 0.9773 | -0.054 (-5.28%) | 964,040 |
| 21 Jun 2004 | MYR | 1.0455 | 1.0455 | 1.0318 | 1.0318 | 1.0318 | -0.018 (-1.73%) | 185,240 |
| 18 Jun 2004 | MYR | 1.05 | 1.0546 | 1.0455 | 1.05 | 1.05 | +0.004 (+0.43%) | 1,366,420 |
| 17 Jun 2004 | MYR | 1.0636 | 1.0636 | 1.0455 | 1.0455 | 1.0455 | -0.018 (-1.70%) | 414,260 |
| 16 Jun 2004 | MYR | 1.0682 | 1.0682 | 1.0591 | 1.0636 | 1.0636 | 0.0 (0.0%) | 1,546,160 |
| 15 Jun 2004 | MYR | 1.0682 | 1.0682 | 1.0636 | 1.0636 | 1.0636 | -0.009 (-0.85%) | 73,700 |
| 14 Jun 2004 | MYR | 1.0636 | 1.0773 | 1.0636 | 1.0727 | 1.0727 | -0.009 (-0.84%) | 462,000 |
| 11 Jun 2004 | MYR | 1.0864 | 1.0864 | 1.0773 | 1.0818 | 1.0818 | -0.005 (-0.42%) | 1,040,380 |
| 10 Jun 2004 | MYR | 1.0909 | 1.0909 | 1.0818 | 1.0864 | 1.0864 | -0.014 (-1.24%) | 73,700 |
| 9 Jun 2004 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 26,400 |
| 8 Jun 2004 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 286,000 |
| 7 Jun 2004 | MYR | 1.0909 | 1.1 | 1.0909 | 1.1 | 1.1 | +0.009 (+0.83%) | 19,800 |
| 4 Jun 2004 | MYR | 1.0909 | 1.0909 | 1.0909 | 1.0909 | 1.0909 | -0.018 (-1.64%) | 33,000 |
| 3 Jun 2004 | MYR | 1.0909 | 1.1091 | 1.0773 | 1.1091 | 1.1091 | 0.0 (0.0%) | 234,740 |
| 2 Jun 2004 | MYR | 1.0909 | 1.1091 | 1.0773 | 1.1091 | 1.1091 | +0.018 (+1.67%) | 596,420 |
| 1 Jun 2004 | MYR | 1.1318 | 1.1318 | 1.0909 | 1.0909 | 1.0909 | -0.045 (-4.00%) | 206,800 |
| 31 May 2004 | MYR | 1.05 | 1.1364 | 1.0409 | 1.1364 | 1.1364 | +0.086 (+8.23%) | 1,068,320 |
| 28 May 2004 | MYR | 1.1136 | 1.1136 | 1.05 | 1.05 | 1.05 | -0.032 (-2.94%) | 1,702,580 |
| 27 May 2004 | MYR | 1.0455 | 1.0818 | 1.0455 | 1.0818 | 1.0818 | +0.023 (+2.14%) | 968,220 |
| 26 May 2004 | MYR | 1.0546 | 1.0591 | 1.0455 | 1.0591 | 1.0591 | +0.004 (+0.43%) | 1,978,240 |
| 25 May 2004 | MYR | 1.0455 | 1.0546 | 1.0136 | 1.0546 | 1.0546 | +0.014 (+1.32%) | 2,881,340 |
| 24 May 2004 | MYR | 1.0773 | 1.0773 | 1.0273 | 1.0409 | 1.0409 | -0.036 (-3.38%) | 2,761,660 |
| 21 May 2004 | MYR | 1.1091 | 1.1136 | 1.0364 | 1.0773 | 1.0773 | -0.036 (-3.26%) | 3,582,040 |
| 20 May 2004 | MYR | 1.1591 | 1.1591 | 1.1 | 1.1136 | 1.1136 | -0.045 (-3.93%) | 1,152,800 |
| 19 May 2004 | MYR | 1.1591 | 1.1682 | 1.1591 | 1.1591 | 1.1591 | 0.0 (0.0%) | 578,600 |
| 18 May 2004 | MYR | 1.1864 | 1.1864 | 1.1136 | 1.1591 | 1.1591 | -0.041 (-3.41%) | 3,334,760 |
| 17 May 2004 | MYR | 1.2409 | 1.2409 | 1.1773 | 1.2 | 1.2 | -0.054 (-4.34%) | 36,080 |
| 14 May 2004 | MYR | 1.2545 | 1.2545 | 1.2364 | 1.2545 | 1.2545 | -0.005 (-0.37%) | 31,900 |
