| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2004 | MYR | 5.4422 | 5.7771 | 5.3585 | 5.7771 | 5.7771 | +0.335 (+6.15%) | 728 |
| 22 Jun 2004 | MYR | 5.3585 | 5.4422 | 5.3585 | 5.4422 | 5.4422 | -0.084 (-1.51%) | 1,074 |
| 21 Jun 2004 | MYR | 5.5259 | 5.5259 | 5.4003 | 5.5259 | 5.5259 | +0.126 (+2.33%) | 2,484 |
| 18 Jun 2004 | MYR | 5.7771 | 5.7771 | 5.4003 | 5.4003 | 5.4003 | -0.335 (-5.84%) | 0 |
| 17 Jun 2004 | MYR | 5.5259 | 5.7352 | 5.3166 | 5.7352 | 5.7352 | -0.042 (-0.73%) | 1,564 |
| 16 Jun 2004 | MYR | 5.4422 | 5.7771 | 5.4003 | 5.7771 | 5.7771 | +0.419 (+7.81%) | 1,086 |
| 15 Jun 2004 | MYR | 5.7352 | 5.7352 | 5.3585 | 5.3585 | 5.3585 | -0.502 (-8.57%) | 0 |
| 14 Jun 2004 | MYR | 5.7771 | 5.8608 | 5.2747 | 5.8608 | 5.8608 | +0.084 (+1.45%) | 1,564 |
| 11 Jun 2004 | MYR | 5.6096 | 5.7771 | 5.6096 | 5.7771 | 5.7771 | +0.419 (+7.81%) | 489 |
| 10 Jun 2004 | MYR | 5.6096 | 5.6096 | 5.3585 | 5.3585 | 5.3585 | -0.335 (-5.88%) | 0 |
| 9 Jun 2004 | MYR | 5.8608 | 5.8608 | 5.4422 | 5.6934 | 5.6934 | -0.084 (-1.45%) | 5,219 |
| 8 Jun 2004 | MYR | 5.7771 | 5.7771 | 5.4422 | 5.7771 | 5.7771 | +0.502 (+9.52%) | 7,715 |
| 7 Jun 2004 | MYR | 5.3585 | 5.3585 | 5.2747 | 5.2747 | 5.2747 | -0.084 (-1.56%) | 9,399 |
| 4 Jun 2004 | MYR | 5.4422 | 5.4841 | 5.3585 | 5.3585 | 5.3585 | -0.167 (-3.03%) | 7,202 |
| 3 Jun 2004 | MYR | 5.5678 | 5.5678 | 5.4422 | 5.5259 | 5.5259 | -0.084 (-1.49%) | 3,702 |
| 2 Jun 2004 | MYR | 5.6934 | 5.6934 | 5.6096 | 5.6096 | 5.6096 | -0.335 (-5.64%) | 3,344 |
| 1 Jun 2004 | MYR | 5.6934 | 5.9446 | 5.6515 | 5.9446 | 5.9446 | +0.293 (+5.19%) | 1,803 |
| 31 May 2004 | MYR | 5.6515 | 5.6515 | 5.6515 | 5.6515 | 5.6515 | -0.126 (-2.17%) | 836 |
| 28 May 2004 | MYR | 5.8608 | 6.0283 | 5.7771 | 5.7771 | 5.7771 | -0.251 (-4.17%) | 836 |
| 27 May 2004 | MYR | 5.8608 | 6.0283 | 5.819 | 6.0283 | 6.0283 | +0.168 (+2.86%) | 3,499 |
| 26 May 2004 | MYR | 5.8608 | 5.8608 | 5.8608 | 5.8608 | 5.8608 | -0.042 (-0.71%) | 441 |
| 25 May 2004 | MYR | 5.6934 | 5.9027 | 5.6096 | 5.9027 | 5.9027 | +0.293 (+5.22%) | 991 |
| 24 May 2004 | MYR | 5.5259 | 5.6096 | 5.5259 | 5.6096 | 5.6096 | +0.167 (+3.08%) | 1,672 |
| 21 May 2004 | MYR | 5.6934 | 5.8608 | 5.4422 | 5.4422 | 5.4422 | -0.251 (-4.41%) | 2,926 |
| 20 May 2004 | MYR | 5.7771 | 5.7771 | 5.6096 | 5.6934 | 5.6934 | -0.167 (-2.86%) | 2,938 |
| 19 May 2004 | MYR | 5.7771 | 5.8608 | 5.7771 | 5.8608 | 5.8608 | +0.126 (+2.19%) | 644 |
| 18 May 2004 | MYR | 5.7352 | 5.8608 | 5.7352 | 5.7352 | 5.7352 | -0.084 (-1.44%) | 8,599 |
| 17 May 2004 | MYR | 6.0283 | 6.0283 | 5.819 | 5.819 | 5.819 | -0.419 (-6.71%) | 7,524 |
| 14 May 2004 | MYR | 6.1957 | 6.2376 | 6.0283 | 6.2376 | 6.2376 | 0.0 (0.0%) | 2,269 |
| 13 May 2004 | MYR | 6.2795 | 6.2795 | 6.1957 | 6.2376 | 6.2376 | -0.293 (-4.49%) | 1,791 |
