| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | MYR | 0.921 | 0.921 | 0.8846 | 0.8898 | 0.8898 | -0.057 (-6.04%) | 1,754,287 |
| 13 May 2004 | MYR | 0.9522 | 0.9522 | 0.921 | 0.947 | 0.947 | -0.005 (-0.55%) | 911,353 |
| 12 May 2004 | MYR | 0.9574 | 0.9782 | 0.947 | 0.9522 | 0.9522 | 0.0 (0.0%) | 1,708,354 |
| 11 May 2004 | MYR | 0.9418 | 0.9522 | 0.9054 | 0.9522 | 0.9522 | +0.005 (+0.55%) | 1,460,432 |
| 10 May 2004 | MYR | 0.9782 | 0.9782 | 0.9366 | 0.947 | 0.947 | -0.047 (-4.71%) | 2,128,476 |
| 7 May 2004 | MYR | 0.9938 | 0.999 | 0.9782 | 0.9938 | 0.9938 | 0.0 (0.0%) | 1,337,625 |
| 6 May 2004 | MYR | 0.9886 | 0.999 | 0.9834 | 0.9938 | 0.9938 | +0.005 (+0.53%) | 720,126 |
| 5 May 2004 | MYR | 0.999 | 0.999 | 0.9782 | 0.9886 | 0.9886 | -0.01 (-1.04%) | 1,333,012 |
| 4 May 2004 | MYR | 0.999 | 0.999 | 0.999 | 0.999 | 0.999 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 0.999 | 0.999 | 0.999 | 0.999 | 0.999 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 0.9574 | 0.999 | 0.9522 | 0.999 | 0.999 | +0.026 (+2.67%) | 842,550 |
| 29 Apr 2004 | MYR | 1.0146 | 1.0146 | 0.9574 | 0.973 | 0.973 | -0.047 (-4.59%) | 5,234,610 |
| 28 Apr 2004 | MYR | 1.0407 | 1.0407 | 1.0198 | 1.0198 | 1.0198 | -0.036 (-3.46%) | 5,953,776 |
| 27 Apr 2004 | MYR | 1.0615 | 1.0615 | 1.0407 | 1.0563 | 1.0563 | -0.016 (-1.46%) | 170,470 |
| 26 Apr 2004 | MYR | 1.0719 | 1.0719 | 1.0563 | 1.0719 | 1.0719 | +0.01 (+0.98%) | 612,501 |
| 23 Apr 2004 | MYR | 1.0459 | 1.0667 | 1.0459 | 1.0615 | 1.0615 | +0.026 (+2.51%) | 1,549,415 |
| 22 Apr 2004 | MYR | 1.0094 | 1.0355 | 1.0094 | 1.0355 | 1.0355 | +0.026 (+2.59%) | 1,583,048 |
| 21 Apr 2004 | MYR | 0.999 | 1.0146 | 0.9886 | 1.0094 | 1.0094 | +0.005 (+0.52%) | 1,647,046 |
| 20 Apr 2004 | MYR | 1.0094 | 1.0146 | 0.9678 | 1.0042 | 1.0042 | +0.005 (+0.52%) | 3,340,410 |
| 19 Apr 2004 | MYR | 1.025 | 1.025 | 0.9938 | 0.999 | 0.999 | -0.026 (-2.54%) | 1,154,662 |
| 16 Apr 2004 | MYR | 1.0302 | 1.0302 | 1.0198 | 1.025 | 1.025 | -0.005 (-0.50%) | 777,398 |
| 15 Apr 2004 | MYR | 1.0719 | 1.0719 | 1.0198 | 1.0302 | 1.0302 | -0.047 (-4.35%) | 3,293,709 |
| 14 Apr 2004 | MYR | 1.0823 | 1.0823 | 1.0563 | 1.0771 | 1.0771 | -0.021 (-1.89%) | 1,703,742 |
| 13 Apr 2004 | MYR | 1.1187 | 1.1187 | 1.0875 | 1.0979 | 1.0979 | -0.021 (-1.86%) | 1,651,082 |
| 12 Apr 2004 | MYR | 1.0927 | 1.1239 | 1.0927 | 1.1187 | 1.1187 | +0.026 (+2.38%) | 2,120,212 |
| 9 Apr 2004 | MYR | 1.0979 | 1.0979 | 1.0823 | 1.0927 | 1.0927 | -0.005 (-0.47%) | 307,692 |
| 8 Apr 2004 | MYR | 1.0823 | 1.0979 | 1.0823 | 1.0979 | 1.0979 | +0.01 (+0.96%) | 1,339,546 |
| 7 Apr 2004 | MYR | 1.0927 | 1.0927 | 1.0771 | 1.0875 | 1.0875 | 0.0 (0.0%) | 1,998,942 |
| 6 Apr 2004 | MYR | 1.1031 | 1.1187 | 1.0771 | 1.0875 | 1.0875 | -0.026 (-2.33%) | 6,740,400 |
| 5 Apr 2004 | MYR | 1.0823 | 1.1187 | 1.0823 | 1.1135 | 1.1135 | +0.031 (+2.88%) | 1,981,645 |
