| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | MYR | 1.0149 | 1.0149 | 0.9943 | 0.9943 | 0.9943 | -0.027 (-2.68%) | 120,895 |
| 24 May 2004 | MYR | 1.0286 | 1.0286 | 1.0217 | 1.0217 | 1.0217 | 0.0 (0.0%) | 52,645 |
| 21 May 2004 | MYR | 1.0354 | 1.0354 | 1.0217 | 1.0217 | 1.0217 | +0.007 (+0.67%) | 46,666 |
| 20 May 2004 | MYR | 1.0217 | 1.0217 | 1.0011 | 1.0149 | 1.0149 | -0.007 (-0.67%) | 24,791 |
| 19 May 2004 | MYR | 1.0286 | 1.0423 | 1.0011 | 1.0217 | 1.0217 | +0.021 (+2.06%) | 353,791 |
| 18 May 2004 | MYR | 1.1246 | 1.1246 | 0.9874 | 1.0011 | 1.0011 | -0.123 (-10.98%) | 250,833 |
| 17 May 2004 | MYR | 1.1589 | 1.1589 | 1.1246 | 1.1246 | 1.1246 | -0.041 (-3.53%) | 20,416 |
| 14 May 2004 | MYR | 1.2343 | 1.2343 | 1.1657 | 1.1657 | 1.1657 | -0.069 (-5.56%) | 67,229 |
| 13 May 2004 | MYR | 1.2823 | 1.2823 | 1.2343 | 1.2343 | 1.2343 | -0.055 (-4.25%) | 29,166 |
| 12 May 2004 | MYR | 1.2686 | 1.2891 | 1.2686 | 1.2891 | 1.2891 | +0.021 (+1.62%) | 5,833 |
| 11 May 2004 | MYR | 1.2754 | 1.2754 | 1.2617 | 1.2686 | 1.2686 | -0.014 (-1.07%) | 122,500 |
| 10 May 2004 | MYR | 1.296 | 1.296 | 1.2823 | 1.2823 | 1.2823 | -0.041 (-3.11%) | 24,791 |
| 7 May 2004 | MYR | 1.3371 | 1.3371 | 1.3166 | 1.3234 | 1.3234 | -0.034 (-2.53%) | 339,645 |
| 6 May 2004 | MYR | 1.3646 | 1.3646 | 1.3577 | 1.3577 | 1.3577 | -0.007 (-0.51%) | 196,875 |
| 5 May 2004 | MYR | 1.3646 | 1.3714 | 1.3646 | 1.3646 | 1.3646 | -0.007 (-0.50%) | 81,666 |
| 4 May 2004 | MYR | 1.3714 | 1.3714 | 1.3714 | 1.3714 | 1.3714 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 1.3714 | 1.3714 | 1.3714 | 1.3714 | 1.3714 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 1.3577 | 1.3714 | 1.3371 | 1.3714 | 1.3714 | +0.007 (+0.50%) | 39,375 |
| 29 Apr 2004 | MYR | 1.3714 | 1.3714 | 1.3646 | 1.3646 | 1.3646 | -0.027 (-1.97%) | 23,333 |
| 28 Apr 2004 | MYR | 1.3714 | 1.392 | 1.3714 | 1.392 | 1.392 | +0.021 (+1.50%) | 81,666 |
| 27 Apr 2004 | MYR | 1.3783 | 1.3783 | 1.3714 | 1.3714 | 1.3714 | -0.021 (-1.48%) | 18,375 |
| 26 Apr 2004 | MYR | 1.3989 | 1.3989 | 1.392 | 1.392 | 1.392 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | MYR | 1.4057 | 1.4126 | 1.392 | 1.392 | 1.392 | -0.014 (-0.97%) | 198,333 |
| 22 Apr 2004 | MYR | 1.4194 | 1.4194 | 1.4057 | 1.4057 | 1.4057 | -0.021 (-1.44%) | 701,458 |
| 21 Apr 2004 | MYR | 1.4263 | 1.4263 | 1.4194 | 1.4263 | 1.4263 | 0.0 (0.0%) | 387,916 |
| 20 Apr 2004 | MYR | 1.4126 | 1.4263 | 1.4057 | 1.4263 | 1.4263 | 0.0 (0.0%) | 379,166 |
| 19 Apr 2004 | MYR | 1.4126 | 1.4263 | 1.4126 | 1.4263 | 1.4263 | +0.014 (+0.97%) | 257,104 |
| 16 Apr 2004 | MYR | 1.4263 | 1.4331 | 1.4126 | 1.4126 | 1.4126 | -0.007 (-0.48%) | 243,541 |
| 15 Apr 2004 | MYR | 1.4331 | 1.4331 | 1.3577 | 1.4194 | 1.4194 | -0.021 (-1.43%) | 290,208 |
| 14 Apr 2004 | MYR | 1.4469 | 1.4469 | 1.4331 | 1.44 | 1.44 | 0.0 (0.0%) | 287,291 |
