| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | MYR | 0.7083 | 0.725 | 0.7042 | 0.7083 | 0.7083 | -0.021 (-2.87%) | 66,000 |
| 19 May 2004 | MYR | 0.7083 | 0.7292 | 0.7083 | 0.7292 | 0.7292 | +0.021 (+2.95%) | 22,800 |
| 18 May 2004 | MYR | 0.7 | 0.7083 | 0.6917 | 0.7083 | 0.7083 | 0.0 (0.0%) | 120,000 |
| 17 May 2004 | MYR | 0.7083 | 0.7083 | 0.7083 | 0.7083 | 0.7083 | -0.013 (-1.73%) | 43,920 |
| 14 May 2004 | MYR | 0.7417 | 0.7417 | 0.7125 | 0.7208 | 0.7208 | -0.025 (-3.35%) | 115,200 |
| 13 May 2004 | MYR | 0.7833 | 0.7833 | 0.7458 | 0.7458 | 0.7458 | -0.037 (-4.79%) | 36,000 |
| 12 May 2004 | MYR | 0.7833 | 0.8333 | 0.775 | 0.7833 | 0.7833 | +0.021 (+2.73%) | 87,600 |
| 11 May 2004 | MYR | 0.7833 | 0.7833 | 0.7625 | 0.7625 | 0.7625 | -0.021 (-2.66%) | 264,240 |
| 10 May 2004 | MYR | 0.8 | 0.8 | 0.7833 | 0.7833 | 0.7833 | -0.042 (-5.05%) | 36,000 |
| 7 May 2004 | MYR | 0.8333 | 0.8333 | 0.825 | 0.825 | 0.825 | -0.013 (-1.49%) | 114,000 |
| 6 May 2004 | MYR | 0.8417 | 0.8417 | 0.8375 | 0.8375 | 0.8375 | -0.029 (-3.37%) | 180,000 |
| 5 May 2004 | MYR | 0.8667 | 0.8667 | 0.8667 | 0.8667 | 0.8667 | -0.004 (-0.47%) | 48,000 |
| 4 May 2004 | MYR | 0.8708 | 0.8708 | 0.8708 | 0.8708 | 0.8708 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 0.8708 | 0.8708 | 0.8708 | 0.8708 | 0.8708 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 0.8625 | 0.8708 | 0.8542 | 0.8708 | 0.8708 | 0.0 (0.0%) | 88,800 |
| 29 Apr 2004 | MYR | 0.8708 | 0.875 | 0.8708 | 0.8708 | 0.8708 | -0.004 (-0.48%) | 9,600 |
| 28 Apr 2004 | MYR | 0.8667 | 0.875 | 0.8625 | 0.875 | 0.875 | 0.0 (0.0%) | 16,800 |
| 27 Apr 2004 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 4,800 |
| 26 Apr 2004 | MYR | 0.8917 | 0.8917 | 0.875 | 0.875 | 0.875 | -0.021 (-2.32%) | 26,400 |
| 23 Apr 2004 | MYR | 0.8958 | 0.8958 | 0.8958 | 0.8958 | 0.8958 | +0.017 (+1.89%) | 4,800 |
| 22 Apr 2004 | MYR | 0.9167 | 0.9167 | 0.8792 | 0.8792 | 0.8792 | -0.004 (-0.46%) | 0 |
| 21 Apr 2004 | MYR | 0.8958 | 0.8958 | 0.8833 | 0.8833 | 0.8833 | +0.008 (+0.95%) | 0 |
| 20 Apr 2004 | MYR | 0.875 | 0.8792 | 0.875 | 0.875 | 0.875 | +0.013 (+1.45%) | 19,200 |
| 19 Apr 2004 | MYR | 0.9083 | 0.9083 | 0.8625 | 0.8625 | 0.8625 | -0.013 (-1.43%) | 0 |
| 16 Apr 2004 | MYR | 0.9167 | 0.9167 | 0.875 | 0.875 | 0.875 | +0.008 (+0.96%) | 14,400 |
| 15 Apr 2004 | MYR | 0.8833 | 0.8833 | 0.8667 | 0.8667 | 0.8667 | -0.017 (-1.88%) | 48,000 |
| 14 Apr 2004 | MYR | 0.8625 | 0.8958 | 0.8625 | 0.8833 | 0.8833 | -0.021 (-2.31%) | 74,400 |
| 13 Apr 2004 | MYR | 0.925 | 0.925 | 0.9042 | 0.9042 | 0.9042 | -0.004 (-0.45%) | 0 |
| 12 Apr 2004 | MYR | 0.9583 | 0.9583 | 0.9083 | 0.9083 | 0.9083 | -0.013 (-1.36%) | 0 |
| 9 Apr 2004 | MYR | 0.9208 | 0.9208 | 0.9208 | 0.9208 | 0.9208 | +0.013 (+1.38%) | 9,600 |
