| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | MYR | 1.675 | 1.7625 | 1.675 | 1.7625 | 1.7625 | +0.113 (+6.82%) | 160,800 |
| 20 May 2004 | MYR | 1.65 | 1.675 | 1.625 | 1.65 | 1.65 | -0.025 (-1.49%) | 100,400 |
| 19 May 2004 | MYR | 1.7 | 1.7 | 1.65 | 1.675 | 1.675 | +0.05 (+3.08%) | 14,000 |
| 18 May 2004 | MYR | 1.6125 | 1.6375 | 1.6125 | 1.625 | 1.625 | -0.025 (-1.52%) | 12,000 |
| 17 May 2004 | MYR | 1.6875 | 1.725 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 105,200 |
| 14 May 2004 | MYR | 1.7 | 1.7 | 1.675 | 1.7 | 1.7 | 0.0 (0.0%) | 110,400 |
| 13 May 2004 | MYR | 1.7125 | 1.7125 | 1.7 | 1.7 | 1.7 | -0.025 (-1.45%) | 36,000 |
| 12 May 2004 | MYR | 1.75 | 1.75 | 1.7 | 1.725 | 1.725 | +0.013 (+0.73%) | 20,000 |
| 11 May 2004 | MYR | 1.675 | 1.7125 | 1.6625 | 1.7125 | 1.7125 | +0.037 (+2.24%) | 213,600 |
| 10 May 2004 | MYR | 1.6875 | 1.725 | 1.675 | 1.675 | 1.675 | -0.075 (-4.29%) | 310,400 |
| 7 May 2004 | MYR | 1.725 | 1.75 | 1.7125 | 1.75 | 1.75 | +0.05 (+2.94%) | 64,400 |
| 6 May 2004 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.025 (+1.49%) | 18,000 |
| 5 May 2004 | MYR | 1.6375 | 1.675 | 1.6375 | 1.675 | 1.675 | +0.025 (+1.52%) | 14,000 |
| 4 May 2004 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 1.625 | 1.65 | 1.6 | 1.65 | 1.65 | +0.025 (+1.54%) | 67,600 |
| 29 Apr 2004 | MYR | 1.6625 | 1.6625 | 1.625 | 1.625 | 1.625 | -0.037 (-2.26%) | 56,400 |
| 28 Apr 2004 | MYR | 1.675 | 1.675 | 1.6625 | 1.6625 | 1.6625 | -0.013 (-0.75%) | 18,800 |
| 27 Apr 2004 | MYR | 1.675 | 1.7 | 1.675 | 1.675 | 1.675 | +0.025 (+1.52%) | 43,200 |
| 26 Apr 2004 | MYR | 1.65 | 1.675 | 1.65 | 1.65 | 1.65 | -0.013 (-0.75%) | 62,400 |
| 23 Apr 2004 | MYR | 1.7 | 1.7 | 1.6625 | 1.6625 | 1.6625 | -0.062 (-3.62%) | 28,800 |
| 22 Apr 2004 | MYR | 1.7 | 1.75 | 1.6875 | 1.725 | 1.725 | +0.025 (+1.47%) | 40,400 |
| 21 Apr 2004 | MYR | 1.7125 | 1.7125 | 1.7 | 1.7 | 1.7 | -0.037 (-2.16%) | 44,000 |
| 20 Apr 2004 | MYR | 1.7125 | 1.7375 | 1.7125 | 1.7375 | 1.7375 | -0.013 (-0.71%) | 26,000 |
| 19 Apr 2004 | MYR | 1.7625 | 1.7625 | 1.75 | 1.75 | 1.75 | -0.013 (-0.71%) | 33,600 |
| 16 Apr 2004 | MYR | 1.8125 | 1.8125 | 1.7625 | 1.7625 | 1.7625 | -0.013 (-0.70%) | 32,000 |
| 15 Apr 2004 | MYR | 1.725 | 1.85 | 1.7125 | 1.775 | 1.775 | +0.05 (+2.90%) | 105,200 |
| 14 Apr 2004 | MYR | 1.7 | 1.7375 | 1.675 | 1.725 | 1.725 | +0.025 (+1.47%) | 81,600 |
| 13 Apr 2004 | MYR | 1.7 | 1.7375 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 131,200 |
| 12 Apr 2004 | MYR | 1.775 | 1.775 | 1.7 | 1.7 | 1.7 | -0.062 (-3.55%) | 81,600 |
