| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | MYR | 0.96 | 0.9675 | 0.96 | 0.9675 | 0.9675 | 0.0 (0.0%) | 99,999 |
| 1 Jun 2004 | MYR | 0.9675 | 0.9825 | 0.96 | 0.9675 | 0.9675 | -0.007 (-0.77%) | 229,999 |
| 31 May 2004 | MYR | 1.005 | 1.005 | 0.9675 | 0.975 | 0.975 | -0.03 (-2.99%) | 192,532 |
| 28 May 2004 | MYR | 1.02 | 1.0275 | 0.99 | 1.005 | 1.005 | -0.015 (-1.47%) | 135,866 |
| 27 May 2004 | MYR | 0.9825 | 1.0275 | 0.9675 | 1.02 | 1.02 | +0.03 (+3.03%) | 225,199 |
| 26 May 2004 | MYR | 0.9825 | 0.99 | 0.975 | 0.99 | 0.99 | +0.03 (+3.13%) | 313,199 |
| 25 May 2004 | MYR | 0.9675 | 0.975 | 0.96 | 0.96 | 0.96 | -0.007 (-0.78%) | 262,666 |
| 24 May 2004 | MYR | 0.9825 | 1.005 | 0.9675 | 0.9675 | 0.9675 | -0.022 (-2.27%) | 233,066 |
| 21 May 2004 | MYR | 0.9525 | 0.99 | 0.9525 | 0.99 | 0.99 | +0.06 (+6.45%) | 537,865 |
| 20 May 2004 | MYR | 0.9975 | 0.9975 | 0.93 | 0.93 | 0.93 | -0.068 (-6.77%) | 788,531 |
| 19 May 2004 | MYR | 0.9525 | 1.0425 | 0.9525 | 0.9975 | 0.9975 | +0.06 (+6.40%) | 1,015,330 |
| 18 May 2004 | MYR | 0.945 | 0.96 | 0.9075 | 0.9375 | 0.9375 | -0.007 (-0.79%) | 724,798 |
| 17 May 2004 | MYR | 0.9975 | 0.9975 | 0.9375 | 0.945 | 0.945 | -0.052 (-5.26%) | 909,997 |
| 14 May 2004 | MYR | 1.0125 | 1.035 | 0.9675 | 0.9975 | 0.9975 | -0.007 (-0.75%) | 2,535,993 |
| 13 May 2004 | MYR | 1.08 | 1.08 | 1.005 | 1.005 | 1.005 | -0.083 (-7.59%) | 1,949,861 |
| 12 May 2004 | MYR | 1.125 | 1.155 | 1.0875 | 1.0875 | 1.0875 | -0.037 (-3.33%) | 1,795,195 |
| 11 May 2004 | MYR | 1.11 | 1.1625 | 1.1025 | 1.125 | 1.125 | +0.015 (+1.35%) | 4,673,988 |
| 10 May 2004 | MYR | 1.125 | 1.2 | 1.0725 | 1.11 | 1.11 | 0.0 (0.0%) | 12,042,103 |
