| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | MYR | 2.4131 | 2.4131 | 2.3695 | 2.3695 | 2.3695 | -0.073 (-2.98%) | 16,406 |
| 12 May 2004 | MYR | 2.384 | 2.4712 | 2.384 | 2.4422 | 2.4422 | +0.015 (+0.60%) | 37,147 |
| 11 May 2004 | MYR | 2.384 | 2.4422 | 2.3695 | 2.4276 | 2.4276 | +0.029 (+1.21%) | 70,442 |
| 10 May 2004 | MYR | 2.4131 | 2.4131 | 2.3695 | 2.3986 | 2.3986 | -0.029 (-1.19%) | 59,573 |
| 7 May 2004 | MYR | 2.4712 | 2.4712 | 2.4276 | 2.4276 | 2.4276 | -0.015 (-0.60%) | 28,720 |
| 6 May 2004 | MYR | 2.4712 | 2.5003 | 2.4422 | 2.4422 | 2.4422 | -0.015 (-0.59%) | 53,141 |
| 5 May 2004 | MYR | 2.5003 | 2.5294 | 2.4422 | 2.4567 | 2.4567 | -0.044 (-1.74%) | 22,976 |
| 4 May 2004 | MYR | 2.5003 | 2.5003 | 2.5003 | 2.5003 | 2.5003 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 2.5003 | 2.5003 | 2.5003 | 2.5003 | 2.5003 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 2.4422 | 2.5003 | 2.4276 | 2.5003 | 2.5003 | 0.0 (0.0%) | 74,122 |
| 29 Apr 2004 | MYR | 2.573 | 2.5875 | 2.4858 | 2.5003 | 2.5003 | -0.073 (-2.83%) | 55,239 |
| 28 Apr 2004 | MYR | 2.4712 | 2.7038 | 2.4712 | 2.573 | 2.573 | +0.102 (+4.12%) | 242,386 |
| 27 Apr 2004 | MYR | 2.4131 | 2.4712 | 2.3986 | 2.4712 | 2.4712 | +0.029 (+1.19%) | 52,109 |
| 26 Apr 2004 | MYR | 2.5003 | 2.5003 | 2.4422 | 2.4422 | 2.4422 | -0.087 (-3.45%) | 26,587 |
| 23 Apr 2004 | MYR | 2.6166 | 2.6166 | 2.5294 | 2.5294 | 2.5294 | -0.058 (-2.25%) | 49,805 |
| 22 Apr 2004 | MYR | 2.5294 | 2.6021 | 2.5148 | 2.5875 | 2.5875 | +0.087 (+3.49%) | 32,847 |
| 21 Apr 2004 | MYR | 2.5003 | 2.6311 | 2.5003 | 2.5003 | 2.5003 | 0.0 (0.0%) | 123,549 |
| 20 Apr 2004 | MYR | 2.3986 | 2.5148 | 2.3986 | 2.5003 | 2.5003 | +0.087 (+3.61%) | 102,843 |
| 19 Apr 2004 | MYR | 2.3549 | 2.4422 | 2.3404 | 2.4131 | 2.4131 | -0.015 (-0.60%) | 55,996 |
| 16 Apr 2004 | MYR | 2.4567 | 2.4858 | 2.4276 | 2.4276 | 2.4276 | -0.015 (-0.60%) | 84,200 |
| 15 Apr 2004 | MYR | 2.3549 | 2.4712 | 2.3404 | 2.4422 | 2.4422 | +0.073 (+3.07%) | 111,717 |
| 14 Apr 2004 | MYR | 2.3986 | 2.3986 | 2.3259 | 2.3695 | 2.3695 | -0.044 (-1.81%) | 265,672 |
| 13 Apr 2004 | MYR | 2.4276 | 2.4422 | 2.384 | 2.4131 | 2.4131 | -0.044 (-1.77%) | 82,205 |
| 12 Apr 2004 | MYR | 2.5294 | 2.5439 | 2.4276 | 2.4567 | 2.4567 | -0.087 (-3.43%) | 126,851 |
| 9 Apr 2004 | MYR | 2.6166 | 2.6166 | 2.5003 | 2.5439 | 2.5439 | -0.073 (-2.78%) | 170,534 |
| 8 Apr 2004 | MYR | 2.384 | 2.6748 | 2.3549 | 2.6166 | 2.6166 | +0.174 (+7.14%) | 685,094 |
| 7 Apr 2004 | MYR | 2.5294 | 2.5439 | 2.384 | 2.4422 | 2.4422 | -0.073 (-2.89%) | 218,447 |
| 6 Apr 2004 | MYR | 2.6602 | 2.6748 | 2.5003 | 2.5148 | 2.5148 | -0.131 (-4.95%) | 296,697 |
| 5 Apr 2004 | MYR | 2.762 | 2.8056 | 2.6311 | 2.6457 | 2.6457 | -0.087 (-3.19%) | 537,296 |
| 2 Apr 2004 | MYR | 2.8492 | 2.8783 | 2.7184 | 2.7329 | 2.7329 | -0.116 (-4.08%) | 433,042 |
