| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | MYR | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -0.06 (-3.80%) | 0 |
| 26 May 2004 | MYR | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 8,000 |
| 25 May 2004 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 1,000 |
| 24 May 2004 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,000 |
| 21 May 2004 | MYR | 1.53 | 1.6 | 1.53 | 1.6 | 1.6 | +0.07 (+4.58%) | 4,900 |
| 20 May 2004 | MYR | 1.6 | 1.6 | 1.53 | 1.53 | 1.53 | -0.07 (-4.38%) | 0 |
| 19 May 2004 | MYR | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | +0.07 (+4.58%) | 8,000 |
| 18 May 2004 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | +0.01 (+0.66%) | 2,100 |
| 17 May 2004 | MYR | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.06 (-3.80%) | 8,900 |
| 14 May 2004 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,000 |
| 13 May 2004 | MYR | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -0.11 (-6.59%) | 5,000 |
| 12 May 2004 | MYR | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | +0.09 (+5.70%) | 2,100 |
| 11 May 2004 | MYR | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 9,000 |
| 10 May 2004 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 7,000 |
| 7 May 2004 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 3,100 |
| 6 May 2004 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 2,000 |
| 5 May 2004 | MYR | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.06 (-3.53%) | 19,100 |
| 4 May 2004 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 1.67 | 1.7 | 1.64 | 1.7 | 1.7 | +0.03 (+1.80%) | 6,000 |
| 29 Apr 2004 | MYR | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 23,600 |
| 28 Apr 2004 | MYR | 1.69 | 1.7 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 30,200 |
| 27 Apr 2004 | MYR | 1.74 | 1.74 | 1.63 | 1.69 | 1.69 | +0.01 (+0.60%) | 76,200 |
| 26 Apr 2004 | MYR | 1.65 | 1.68 | 1.63 | 1.68 | 1.68 | -0.01 (-0.59%) | 6,200 |
| 23 Apr 2004 | MYR | 1.74 | 1.75 | 1.63 | 1.69 | 1.69 | -0.03 (-1.74%) | 100,400 |
| 22 Apr 2004 | MYR | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 42,000 |
| 21 Apr 2004 | MYR | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 22,500 |
| 20 Apr 2004 | MYR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 11,200 |
| 19 Apr 2004 | MYR | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -0.13 (-6.84%) | 8,500 |
| 16 Apr 2004 | MYR | 1.85 | 1.9 | 1.84 | 1.9 | 1.9 | +0.06 (+3.26%) | 1,100 |
