| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | MYR | 1.4365 | 1.4618 | 1.4365 | 1.4618 | 1.4618 | -0.017 (-1.14%) | 502,494 |
| 19 May 2004 | MYR | 1.4365 | 1.4787 | 1.428 | 1.4787 | 1.4787 | +0.042 (+2.94%) | 1,460,856 |
| 18 May 2004 | MYR | 1.3689 | 1.4365 | 1.3689 | 1.4365 | 1.4365 | +0.042 (+3.03%) | 746,760 |
| 17 May 2004 | MYR | 1.4111 | 1.4111 | 1.3689 | 1.3942 | 1.3942 | -0.034 (-2.37%) | 990,788 |
| 14 May 2004 | MYR | 1.4111 | 1.4365 | 1.4027 | 1.428 | 1.428 | -0.017 (-1.17%) | 1,870,332 |
| 13 May 2004 | MYR | 1.4449 | 1.4449 | 1.4365 | 1.4449 | 1.4449 | 0.0 (0.0%) | 1,385,589 |
| 12 May 2004 | MYR | 1.4449 | 1.4449 | 1.428 | 1.4449 | 1.4449 | +0.008 (+0.58%) | 804,039 |
| 11 May 2004 | MYR | 1.4534 | 1.4618 | 1.428 | 1.4365 | 1.4365 | -0.042 (-2.85%) | 1,414,465 |
| 10 May 2004 | MYR | 1.4449 | 1.4787 | 1.428 | 1.4787 | 1.4787 | +0.017 (+1.16%) | 569,478 |
| 7 May 2004 | MYR | 1.4872 | 1.4872 | 1.4534 | 1.4618 | 1.4618 | -0.025 (-1.71%) | 729,955 |
| 6 May 2004 | MYR | 1.5041 | 1.5125 | 1.4872 | 1.4872 | 1.4872 | -0.025 (-1.67%) | 3,128,581 |
| 5 May 2004 | MYR | 1.5125 | 1.5294 | 1.4872 | 1.5125 | 1.5125 | 0.0 (0.0%) | 4,689,322 |
| 4 May 2004 | MYR | 1.5125 | 1.5125 | 1.5125 | 1.5125 | 1.5125 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 1.5125 | 1.5125 | 1.5125 | 1.5125 | 1.5125 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 1.5041 | 1.5125 | 1.4787 | 1.5125 | 1.5125 | 0.0 (0.0%) | 1,645,712 |
| 29 Apr 2004 | MYR | 1.4365 | 1.521 | 1.4365 | 1.5125 | 1.5125 | 0.0 (0.0%) | 1,203,337 |
| 28 Apr 2004 | MYR | 1.4956 | 1.5125 | 1.4872 | 1.5125 | 1.5125 | 0.0 (0.0%) | 1,982,760 |
| 27 Apr 2004 | MYR | 1.4956 | 1.5379 | 1.4956 | 1.5125 | 1.5125 | 0.0 (0.0%) | 2,998,401 |
| 26 Apr 2004 | MYR | 1.5041 | 1.5125 | 1.4872 | 1.5125 | 1.5125 | 0.0 (0.0%) | 638,118 |
| 23 Apr 2004 | MYR | 1.521 | 1.521 | 1.4956 | 1.5125 | 1.5125 | -0.009 (-0.56%) | 1,314,581 |
| 22 Apr 2004 | MYR | 1.4618 | 1.521 | 1.4618 | 1.521 | 1.521 | +0.051 (+3.45%) | 4,126,234 |
| 21 Apr 2004 | MYR | 1.428 | 1.5125 | 1.4196 | 1.4703 | 1.4703 | +0.025 (+1.76%) | 1,296,829 |
| 20 Apr 2004 | MYR | 1.4196 | 1.4449 | 1.4111 | 1.4449 | 1.4449 | +0.025 (+1.78%) | 2,300,163 |
| 19 Apr 2004 | MYR | 1.4027 | 1.4196 | 1.4027 | 1.4196 | 1.4196 | 0.0 (0.0%) | 124,972 |
| 16 Apr 2004 | MYR | 1.4111 | 1.4196 | 1.4027 | 1.4196 | 1.4196 | 0.0 (0.0%) | 242,371 |
| 15 Apr 2004 | MYR | 1.4111 | 1.4196 | 1.3942 | 1.4196 | 1.4196 | 0.0 (0.0%) | 1,798,141 |
| 14 Apr 2004 | MYR | 1.4111 | 1.4196 | 1.3942 | 1.4196 | 1.4196 | 0.0 (0.0%) | 1,148,424 |
| 13 Apr 2004 | MYR | 1.4111 | 1.4196 | 1.3942 | 1.4196 | 1.4196 | +0.009 (+0.60%) | 377,758 |
| 12 Apr 2004 | MYR | 1.4111 | 1.4196 | 1.4027 | 1.4111 | 1.4111 | 0.0 (0.0%) | 1,046,647 |
| 9 Apr 2004 | MYR | 1.4111 | 1.4196 | 1.4027 | 1.4111 | 1.4111 | +0.008 (+0.60%) | 1,760,270 |
