| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | MYR | 6.7 | 6.85 | 6.65 | 6.7 | 6.7 | -0.1 (-1.47%) | 801,200 |
| 19 May 2004 | MYR | 6.75 | 6.85 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 593,800 |
| 18 May 2004 | MYR | 6.85 | 6.95 | 6.75 | 6.8 | 6.8 | -0.05 (-0.73%) | 167,900 |
| 17 May 2004 | MYR | 6.8 | 6.9 | 6.7 | 6.85 | 6.85 | +0.15 (+2.24%) | 165,200 |
| 14 May 2004 | MYR | 6.85 | 6.85 | 6.65 | 6.7 | 6.7 | -0.1 (-1.47%) | 888,600 |
| 13 May 2004 | MYR | 6.8 | 6.85 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 499,500 |
| 12 May 2004 | MYR | 6.8 | 6.9 | 6.8 | 6.8 | 6.8 | +0.1 (+1.49%) | 78,300 |
| 11 May 2004 | MYR | 6.65 | 6.75 | 6.65 | 6.7 | 6.7 | +0.1 (+1.52%) | 250,700 |
| 10 May 2004 | MYR | 6.5 | 6.6 | 6.5 | 6.6 | 6.6 | +0.05 (+0.76%) | 539,300 |
| 7 May 2004 | MYR | 6.7 | 6.8 | 6.5 | 6.55 | 6.55 | -0.15 (-2.24%) | 237,600 |
| 6 May 2004 | MYR | 6.65 | 6.7 | 6.6 | 6.7 | 6.7 | +0.1 (+1.52%) | 59,500 |
| 5 May 2004 | MYR | 6.65 | 6.7 | 6.55 | 6.6 | 6.6 | +0.05 (+0.76%) | 127,100 |
| 4 May 2004 | MYR | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 6.8 | 6.8 | 6.55 | 6.55 | 6.55 | -0.2 (-2.96%) | 381,500 |
| 29 Apr 2004 | MYR | 6.8 | 6.8 | 6.7 | 6.75 | 6.75 | -0.1 (-1.46%) | 123,600 |
| 28 Apr 2004 | MYR | 7 | 7 | 6.8 | 6.85 | 6.85 | -0.05 (-0.72%) | 237,900 |
| 27 Apr 2004 | MYR | 7 | 7 | 6.85 | 6.9 | 6.9 | -0.1 (-1.43%) | 42,100 |
| 26 Apr 2004 | MYR | 7 | 7.05 | 7 | 7 | 7 | -0.05 (-0.71%) | 3,400 |
| 23 Apr 2004 | MYR | 6.9 | 7.05 | 6.9 | 7.05 | 7.05 | +0.05 (+0.71%) | 32,000 |
| 22 Apr 2004 | MYR | 6.9 | 7 | 6.9 | 7 | 7 | +0.05 (+0.72%) | 10,800 |
| 21 Apr 2004 | MYR | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | +0.05 (+0.72%) | 166,000 |
| 20 Apr 2004 | MYR | 6.85 | 6.95 | 6.8 | 6.9 | 6.9 | +0.05 (+0.73%) | 162,700 |
| 19 Apr 2004 | MYR | 6.85 | 6.9 | 6.75 | 6.85 | 6.85 | -0.1 (-1.44%) | 194,400 |
| 16 Apr 2004 | MYR | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | +0.05 (+0.72%) | 91,900 |
| 15 Apr 2004 | MYR | 7 | 7 | 6.75 | 6.9 | 6.9 | -0.1 (-1.43%) | 104,600 |
| 14 Apr 2004 | MYR | 7 | 7.1 | 7 | 7 | 7 | -0.05 (-0.71%) | 99,300 |
| 13 Apr 2004 | MYR | 7.1 | 7.1 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 9,600 |
| 12 Apr 2004 | MYR | 7.15 | 7.15 | 7 | 7.05 | 7.05 | -0.05 (-0.70%) | 196,500 |
| 9 Apr 2004 | MYR | 7.1 | 7.2 | 7.1 | 7.1 | 7.1 | -0.1 (-1.39%) | 5,800 |
