| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2004 | MYR | 1.0286 | 1.0766 | 1.0286 | 1.0423 | 1.0423 | +0.021 (+2.02%) | 502,687 |
| 5 Jul 2004 | MYR | 1.0011 | 1.0217 | 1.0011 | 1.0217 | 1.0217 | +0.021 (+2.06%) | 20,416 |
| 2 Jul 2004 | MYR | 1.0011 | 1.0011 | 1.0011 | 1.0011 | 1.0011 | +0.007 (+0.68%) | 4,375 |
| 1 Jul 2004 | MYR | 0.96 | 1.0149 | 0.96 | 0.9943 | 0.9943 | +0.027 (+2.83%) | 661,937 |
| 30 Jun 2004 | MYR | 0.9874 | 0.9874 | 0.9669 | 0.9669 | 0.9669 | -0.021 (-2.08%) | 33,541 |
| 29 Jun 2004 | MYR | 0.9874 | 0.9943 | 0.9874 | 0.9874 | 0.9874 | -0.007 (-0.69%) | 137,083 |
| 28 Jun 2004 | MYR | 0.9943 | 0.9943 | 0.9874 | 0.9943 | 0.9943 | 0.0 (0.0%) | 43,750 |
| 25 Jun 2004 | MYR | 1.0217 | 1.0217 | 0.9943 | 0.9943 | 0.9943 | -0.034 (-3.33%) | 0 |
| 24 Jun 2004 | MYR | 1.0286 | 1.0286 | 1.0217 | 1.0286 | 1.0286 | 0.0 (0.0%) | 91,875 |
| 23 Jun 2004 | MYR | 1.0286 | 1.0286 | 0.9943 | 1.0286 | 1.0286 | 0.0 (0.0%) | 123,812 |
| 22 Jun 2004 | MYR | 1.0286 | 1.0286 | 1.0149 | 1.0286 | 1.0286 | +0.007 (+0.68%) | 54,541 |
| 21 Jun 2004 | MYR | 1.0217 | 1.0286 | 1.0217 | 1.0217 | 1.0217 | -0.007 (-0.67%) | 165,375 |
| 18 Jun 2004 | MYR | 1.0286 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | 0.0 (0.0%) | 112,875 |
| 17 Jun 2004 | MYR | 1.0971 | 1.0971 | 1.0217 | 1.0286 | 1.0286 | 0.0 (0.0%) | 59,791 |
| 16 Jun 2004 | MYR | 1.0286 | 1.0286 | 1.0217 | 1.0286 | 1.0286 | 0.0 (0.0%) | 17,500 |
| 15 Jun 2004 | MYR | 1.0011 | 1.0286 | 1.0011 | 1.0286 | 1.0286 | +0.028 (+2.75%) | 153,125 |
| 14 Jun 2004 | MYR | 1.0149 | 1.0149 | 1.0011 | 1.0011 | 1.0011 | -0.028 (-2.67%) | 52,500 |
| 11 Jun 2004 | MYR | 1.0286 | 1.0286 | 1.0217 | 1.0286 | 1.0286 | 0.0 (0.0%) | 96,250 |
| 10 Jun 2004 | MYR | 1.0286 | 1.0286 | 1.0149 | 1.0286 | 1.0286 | 0.0 (0.0%) | 38,062 |
| 9 Jun 2004 | MYR | 1.0217 | 1.0286 | 1.0149 | 1.0286 | 1.0286 | +0.007 (+0.68%) | 37,916 |
| 8 Jun 2004 | MYR | 1.0286 | 1.0286 | 1.0149 | 1.0217 | 1.0217 | -0.007 (-0.67%) | 43,750 |
| 7 Jun 2004 | MYR | 1.0286 | 1.0286 | 1.0217 | 1.0286 | 1.0286 | 0.0 (0.0%) | 32,083 |
| 4 Jun 2004 | MYR | 1.0149 | 1.0286 | 1.0149 | 1.0286 | 1.0286 | +0.034 (+3.45%) | 26,250 |
| 3 Jun 2004 | MYR | 1.0971 | 1.0971 | 0.9874 | 0.9943 | 0.9943 | -0.034 (-3.33%) | 130,083 |
| 2 Jun 2004 | MYR | 1.0766 | 1.0766 | 1.008 | 1.0286 | 1.0286 | 0.0 (0.0%) | 103,541 |
| 1 Jun 2004 | MYR | 1.0971 | 1.0971 | 1.0217 | 1.0286 | 1.0286 | -0.048 (-4.46%) | 37,916 |
| 31 May 2004 | MYR | 1.0766 | 1.0766 | 1.056 | 1.0766 | 1.0766 | -0.014 (-1.26%) | 185,208 |
| 28 May 2004 | MYR | 1.104 | 1.104 | 1.0834 | 1.0903 | 1.0903 | -0.007 (-0.62%) | 367,208 |
| 27 May 2004 | MYR | 0.9943 | 1.2343 | 0.9943 | 1.0971 | 1.0971 | +0.103 (+10.34%) | 117,979 |
| 26 May 2004 | MYR | 1.008 | 1.008 | 0.9943 | 0.9943 | 0.9943 | 0.0 (0.0%) | 132,708 |
