| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | MYR | 0.2334 | 0.2497 | 0.2309 | 0.2309 | 0.2309 | +0.001 (+0.52%) | 456,180 |
| 18 May 2004 | MYR | 0.2259 | 0.2309 | 0.2196 | 0.2297 | 0.2297 | +0.01 (+4.60%) | 619,130 |
| 17 May 2004 | MYR | 0.2246 | 0.2334 | 0.2184 | 0.2196 | 0.2196 | -0.005 (-2.23%) | 1,134,275 |
| 14 May 2004 | MYR | 0.2284 | 0.2334 | 0.2221 | 0.2246 | 0.2246 | +0.009 (+4.03%) | 1,423,521 |
| 13 May 2004 | MYR | 0.2385 | 0.2385 | 0.2159 | 0.2159 | 0.2159 | -0.033 (-13.12%) | 175,300 |
| 12 May 2004 | MYR | 0.251 | 0.251 | 0.246 | 0.2485 | 0.2485 | +0.003 (+1.02%) | 123,905 |
| 11 May 2004 | MYR | 0.2472 | 0.251 | 0.2435 | 0.246 | 0.246 | -0.004 (-1.48%) | 537,057 |
| 10 May 2004 | MYR | 0.251 | 0.251 | 0.241 | 0.2497 | 0.2497 | -0.006 (-2.46%) | 916,743 |
| 7 May 2004 | MYR | 0.251 | 0.256 | 0.251 | 0.256 | 0.256 | +0.006 (+2.52%) | 1,171,327 |
| 6 May 2004 | MYR | 0.256 | 0.256 | 0.2497 | 0.2497 | 0.2497 | -0.004 (-1.50%) | 462,156 |
| 5 May 2004 | MYR | 0.261 | 0.261 | 0.251 | 0.2535 | 0.2535 | -0.005 (-1.93%) | 123,507 |
| 4 May 2004 | MYR | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 0.251 | 0.261 | 0.251 | 0.2585 | 0.2585 | +0.007 (+2.99%) | 760,167 |
| 29 Apr 2004 | MYR | 0.256 | 0.256 | 0.251 | 0.251 | 0.251 | -0.01 (-3.83%) | 622,317 |
| 28 Apr 2004 | MYR | 0.256 | 0.261 | 0.256 | 0.261 | 0.261 | +0.003 (+0.97%) | 274,903 |
| 27 Apr 2004 | MYR | 0.2535 | 0.2661 | 0.2535 | 0.2585 | 0.2585 | 0.0 (0.0%) | 159,364 |
| 26 Apr 2004 | MYR | 0.2711 | 0.2711 | 0.2585 | 0.2585 | 0.2585 | -0.013 (-4.65%) | 247,014 |
| 23 Apr 2004 | MYR | 0.2711 | 0.2711 | 0.2661 | 0.2711 | 0.2711 | 0.0 (0.0%) | 55,777 |
| 22 Apr 2004 | MYR | 0.2636 | 0.2711 | 0.261 | 0.2711 | 0.2711 | +0.01 (+3.87%) | 157,770 |
| 21 Apr 2004 | MYR | 0.2636 | 0.2636 | 0.261 | 0.261 | 0.261 | -0.003 (-0.99%) | 207,173 |
| 20 Apr 2004 | MYR | 0.256 | 0.2661 | 0.256 | 0.2636 | 0.2636 | +0.008 (+2.97%) | 262,951 |
| 19 Apr 2004 | MYR | 0.2535 | 0.2585 | 0.2535 | 0.256 | 0.256 | -0.003 (-0.97%) | 91,236 |
| 16 Apr 2004 | MYR | 0.2636 | 0.2661 | 0.256 | 0.2585 | 0.2585 | -0.008 (-2.86%) | 349,007 |
| 15 Apr 2004 | MYR | 0.2636 | 0.2661 | 0.261 | 0.2661 | 0.2661 | -0.003 (-0.93%) | 235,062 |
| 14 Apr 2004 | MYR | 0.2661 | 0.2711 | 0.2636 | 0.2686 | 0.2686 | -0.003 (-0.92%) | 306,776 |
| 13 Apr 2004 | MYR | 0.2736 | 0.2736 | 0.2661 | 0.2711 | 0.2711 | -0.005 (-1.81%) | 322,712 |
| 12 Apr 2004 | MYR | 0.2786 | 0.2786 | 0.2761 | 0.2761 | 0.2761 | -0.005 (-1.78%) | 296,815 |
| 9 Apr 2004 | MYR | 0.2786 | 0.2811 | 0.2786 | 0.2811 | 0.2811 | 0.0 (0.0%) | 254,982 |
| 8 Apr 2004 | MYR | 0.2786 | 0.2811 | 0.2786 | 0.2811 | 0.2811 | +0.003 (+0.90%) | 319,126 |
