| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2004 | MYR | 6.4469 | 6.6144 | 6.4469 | 6.5306 | 6.5306 | +0.209 (+3.31%) | 2,747 |
| 11 May 2004 | MYR | 6.405 | 6.405 | 6.2376 | 6.3213 | 6.3213 | -0.126 (-1.95%) | 4,777 |
| 10 May 2004 | MYR | 6.6144 | 6.6144 | 6.2795 | 6.4469 | 6.4469 | -0.251 (-3.75%) | 1,552 |
| 7 May 2004 | MYR | 6.6981 | 6.6981 | 6.6981 | 6.6981 | 6.6981 | 0.0 (0.0%) | 597 |
| 6 May 2004 | MYR | 6.7818 | 6.7818 | 6.6981 | 6.6981 | 6.6981 | 0.0 (0.0%) | 4,060 |
| 5 May 2004 | MYR | 6.7818 | 6.8655 | 6.6562 | 6.6981 | 6.6981 | -0.084 (-1.23%) | 2,329 |
| 4 May 2004 | MYR | 6.7818 | 6.7818 | 6.7818 | 6.7818 | 6.7818 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 6.7818 | 6.7818 | 6.7818 | 6.7818 | 6.7818 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 6.6981 | 6.8655 | 6.6981 | 6.7818 | 6.7818 | -0.084 (-1.22%) | 1,815 |
| 29 Apr 2004 | MYR | 6.74 | 6.8655 | 6.74 | 6.8655 | 6.8655 | +0.084 (+1.23%) | 1,672 |
| 28 Apr 2004 | MYR | 6.7818 | 6.7818 | 6.74 | 6.7818 | 6.7818 | +0.084 (+1.25%) | 3,702 |
| 27 Apr 2004 | MYR | 6.9911 | 6.9911 | 6.6981 | 6.6981 | 6.6981 | -0.167 (-2.44%) | 2,615 |
| 26 Apr 2004 | MYR | 6.9911 | 6.9911 | 6.8655 | 6.8655 | 6.8655 | -0.042 (-0.61%) | 2,747 |
| 23 Apr 2004 | MYR | 6.9911 | 6.9911 | 6.9074 | 6.9074 | 6.9074 | -0.126 (-1.79%) | 4,144 |
| 22 Apr 2004 | MYR | 7.326 | 7.326 | 6.7818 | 7.033 | 7.033 | +0.168 (+2.44%) | 3,666 |
| 21 Apr 2004 | MYR | 6.9074 | 6.9911 | 6.7818 | 6.8655 | 6.8655 | -0.042 (-0.61%) | 7,584 |
| 20 Apr 2004 | MYR | 6.9074 | 6.9074 | 6.8655 | 6.9074 | 6.9074 | +0.084 (+1.23%) | 1,910 |
| 19 Apr 2004 | MYR | 7.033 | 7.033 | 6.8237 | 6.8237 | 6.8237 | -0.042 (-0.61%) | 3,045 |
| 16 Apr 2004 | MYR | 7.1167 | 7.1167 | 6.7818 | 6.8655 | 6.8655 | +0.042 (+0.61%) | 14,177 |
| 15 Apr 2004 | MYR | 6.9493 | 7.1167 | 6.7818 | 6.8237 | 6.8237 | -0.084 (-1.21%) | 8,778 |
| 14 Apr 2004 | MYR | 7.2004 | 7.2004 | 6.8655 | 6.9074 | 6.9074 | -0.293 (-4.07%) | 14,451 |
| 13 Apr 2004 | MYR | 7.2842 | 7.2842 | 6.9493 | 7.2004 | 7.2004 | +0.209 (+2.99%) | 8,062 |
| 12 Apr 2004 | MYR | 7.3679 | 7.3679 | 6.9911 | 6.9911 | 6.9911 | -0.251 (-3.47%) | 11,000 |
| 9 Apr 2004 | MYR | 7.1167 | 7.3679 | 7.033 | 7.2423 | 7.2423 | +0.209 (+2.98%) | 8,718 |
| 8 Apr 2004 | MYR | 6.9493 | 7.1167 | 6.9493 | 7.033 | 7.033 | +0.084 (+1.20%) | 3,941 |
| 7 Apr 2004 | MYR | 6.9911 | 7.2423 | 6.9493 | 6.9493 | 6.9493 | -0.084 (-1.19%) | 2,866 |
| 6 Apr 2004 | MYR | 6.9911 | 7.033 | 6.9493 | 7.033 | 7.033 | +0.084 (+1.20%) | 6,807 |
| 5 Apr 2004 | MYR | 7.033 | 7.033 | 6.8655 | 6.9493 | 6.9493 | -0.167 (-2.35%) | 4,060 |
| 2 Apr 2004 | MYR | 7.1167 | 7.1167 | 7.1167 | 7.1167 | 7.1167 | 0.0 (0.0%) | 3,105 |
| 1 Apr 2004 | MYR | 7.1167 | 7.2004 | 6.9493 | 7.1167 | 7.1167 | -0.126 (-1.73%) | 11,824 |
