| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | MYR | 1.1765 | 1.1961 | 1.0882 | 1.1961 | 1.1961 | +0.02 (+1.67%) | 17,238 |
| 21 Jun 2004 | MYR | 1.0588 | 1.1765 | 1.0588 | 1.1765 | 1.1765 | +0.167 (+16.51%) | 38,760 |
| 18 Jun 2004 | MYR | 1.0098 | 1.0098 | 1.0098 | 1.0098 | 1.0098 | 0.0 (0.0%) | 3,978 |
| 17 Jun 2004 | MYR | 1.1177 | 1.1177 | 1.0098 | 1.0098 | 1.0098 | 0.0 (0.0%) | 0 |
| 16 Jun 2004 | MYR | 1.0098 | 1.0098 | 1.0098 | 1.0098 | 1.0098 | 0.0 (0.0%) | 3,060 |
| 15 Jun 2004 | MYR | 1.0098 | 1.0098 | 1.0098 | 1.0098 | 1.0098 | +0.02 (+1.98%) | 3,060 |
| 14 Jun 2004 | MYR | 1 | 1 | 0.9804 | 0.9902 | 0.9902 | -0.01 (-0.98%) | 16,320 |
| 11 Jun 2004 | MYR | 1.0392 | 1.0392 | 1 | 1 | 1 | -0.029 (-2.86%) | 8,160 |
| 10 Jun 2004 | MYR | 1.0294 | 1.0294 | 1.0294 | 1.0294 | 1.0294 | -0.01 (-0.94%) | 1,020 |
| 9 Jun 2004 | MYR | 1.0294 | 1.0392 | 1.0294 | 1.0392 | 1.0392 | 0.0 (0.0%) | 8,160 |
| 8 Jun 2004 | MYR | 1.0392 | 1.0392 | 1.0392 | 1.0392 | 1.0392 | 0.0 (0.0%) | 5,100 |
| 7 Jun 2004 | MYR | 1.049 | 1.049 | 1.0294 | 1.0392 | 1.0392 | -0.02 (-1.85%) | 11,220 |
| 4 Jun 2004 | MYR | 1.0784 | 1.0784 | 1.0588 | 1.0588 | 1.0588 | -0.02 (-1.82%) | 7,140 |
| 3 Jun 2004 | MYR | 1.0784 | 1.0784 | 1.0784 | 1.0784 | 1.0784 | 0.0 (0.0%) | 13,260 |
| 2 Jun 2004 | MYR | 1.1275 | 1.1275 | 1.0784 | 1.0784 | 1.0784 | -0.069 (-5.99%) | 0 |
| 1 Jun 2004 | MYR | 1.1078 | 1.1471 | 1.0882 | 1.1471 | 1.1471 | -0.02 (-1.68%) | 5,100 |
| 31 May 2004 | MYR | 1.0882 | 1.1667 | 1.0196 | 1.1667 | 1.1667 | +0.039 (+3.48%) | 8,058 |
| 28 May 2004 | MYR | 1.1275 | 1.1275 | 1.1275 | 1.1275 | 1.1275 | -0.069 (-5.74%) | 1,020 |
| 27 May 2004 | MYR | 1.1961 | 1.1961 | 1.1961 | 1.1961 | 1.1961 | 0.0 (0.0%) | 510 |
| 26 May 2004 | MYR | 1.1961 | 1.1961 | 1.1078 | 1.1961 | 1.1961 | +0.069 (+6.08%) | 13,770 |
| 25 May 2004 | MYR | 1.0196 | 1.1961 | 1.0196 | 1.1275 | 1.1275 | -0.02 (-1.71%) | 5,202 |
| 24 May 2004 | MYR | 1.1471 | 1.1471 | 1.1471 | 1.1471 | 1.1471 | +0.02 (+1.74%) | 3,060 |
| 21 May 2004 | MYR | 1.1275 | 1.1275 | 1.1275 | 1.1275 | 1.1275 | 0.0 (0.0%) | 1,530 |
| 20 May 2004 | MYR | 1.1471 | 1.1471 | 1.1275 | 1.1275 | 1.1275 | -0.02 (-1.71%) | 5,100 |
| 19 May 2004 | MYR | 1.2157 | 1.2157 | 1.1471 | 1.1471 | 1.1471 | -0.02 (-1.68%) | 0 |
| 18 May 2004 | MYR | 1.1961 | 1.1961 | 1.1275 | 1.1667 | 1.1667 | -0.078 (-6.30%) | 12,240 |
| 17 May 2004 | MYR | 1.1765 | 1.2451 | 1.1569 | 1.2451 | 1.2451 | -0.01 (-0.78%) | 8,160 |
| 14 May 2004 | MYR | 1.1765 | 1.2549 | 1.1765 | 1.2549 | 1.2549 | +0.01 (+0.79%) | 14,790 |
| 13 May 2004 | MYR | 1.2451 | 1.2451 | 1.2451 | 1.2451 | 1.2451 | -0.029 (-2.31%) | 10,200 |
| 12 May 2004 | MYR | 1.3529 | 1.3628 | 1.2255 | 1.2745 | 1.2745 | +0.118 (+10.17%) | 53,754 |
