| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2004 | MYR | 1.1778 | 1.1778 | 1.1431 | 1.1639 | 1.1639 | -0.014 (-1.18%) | 41,280 |
| 22 Jun 2004 | MYR | 1.1709 | 1.1778 | 1.1431 | 1.1778 | 1.1778 | +0.014 (+1.19%) | 237,437 |
| 21 Jun 2004 | MYR | 1.1986 | 1.1986 | 1.1224 | 1.1639 | 1.1639 | -0.014 (-1.18%) | 127,451 |
| 18 Jun 2004 | MYR | 1.1916 | 1.2055 | 1.1639 | 1.1778 | 1.1778 | 0.0 (0.0%) | 20,496 |
| 17 Jun 2004 | MYR | 1.1778 | 1.1847 | 1.1709 | 1.1778 | 1.1778 | -0.014 (-1.16%) | 311,627 |
| 16 Jun 2004 | MYR | 1.2124 | 1.2194 | 1.1778 | 1.1916 | 1.1916 | -0.021 (-1.72%) | 106,666 |
| 15 Jun 2004 | MYR | 1.2471 | 1.2471 | 1.2055 | 1.2124 | 1.2124 | -0.021 (-1.69%) | 61,344 |
| 14 Jun 2004 | MYR | 1.2679 | 1.2679 | 1.2194 | 1.2332 | 1.2332 | -0.021 (-1.66%) | 28,579 |
| 11 Jun 2004 | MYR | 1.2609 | 1.2609 | 1.2055 | 1.254 | 1.254 | 0.0 (0.0%) | 81,840 |
| 10 Jun 2004 | MYR | 1.2609 | 1.2609 | 1.2194 | 1.254 | 1.254 | +0.007 (+0.55%) | 179,846 |
| 9 Jun 2004 | MYR | 1.2471 | 1.2471 | 1.2471 | 1.2471 | 1.2471 | -0.014 (-1.09%) | 1,732 |
| 8 Jun 2004 | MYR | 1.2886 | 1.2886 | 1.2332 | 1.2609 | 1.2609 | -0.028 (-2.15%) | 15,011 |
| 7 Jun 2004 | MYR | 1.2817 | 1.2886 | 1.2401 | 1.2886 | 1.2886 | +0.035 (+2.76%) | 72,891 |
| 4 Jun 2004 | MYR | 1.2679 | 1.2679 | 1.2124 | 1.254 | 1.254 | +0.014 (+1.12%) | 7,649 |
| 3 Jun 2004 | MYR | 1.2679 | 1.2679 | 1.2194 | 1.2401 | 1.2401 | -0.007 (-0.56%) | 20,496 |
| 2 Jun 2004 | MYR | 1.2679 | 1.2679 | 1.2194 | 1.2471 | 1.2471 | 0.0 (0.0%) | 69,715 |
| 1 Jun 2004 | MYR | 1.2194 | 1.2471 | 1.2124 | 1.2471 | 1.2471 | +0.021 (+1.70%) | 45,178 |
| 31 May 2004 | MYR | 1.1986 | 1.2263 | 1.1709 | 1.2263 | 1.2263 | +0.042 (+3.51%) | 140,008 |
| 28 May 2004 | MYR | 1.1986 | 1.1986 | 1.1778 | 1.1847 | 1.1847 | -0.007 (-0.58%) | 188,217 |
| 27 May 2004 | MYR | 1.1986 | 1.1986 | 1.1778 | 1.1916 | 1.1916 | 0.0 (0.0%) | 23,815 |
| 26 May 2004 | MYR | 1.1916 | 1.1986 | 1.1778 | 1.1916 | 1.1916 | +0.007 (+0.58%) | 68,560 |
| 25 May 2004 | MYR | 1.1847 | 1.1847 | 1.1709 | 1.1847 | 1.1847 | +0.007 (+0.59%) | 383,219 |
| 24 May 2004 | MYR | 1.1847 | 1.1847 | 1.1085 | 1.1778 | 1.1778 | 0.0 (0.0%) | 220,549 |
| 21 May 2004 | MYR | 1.2471 | 1.2471 | 1.157 | 1.1778 | 1.1778 | -0.069 (-5.56%) | 369,363 |
| 20 May 2004 | MYR | 1.2817 | 1.2817 | 1.2124 | 1.2471 | 1.2471 | -0.014 (-1.09%) | 69,138 |
| 19 May 2004 | MYR | 1.2748 | 1.2748 | 1.2332 | 1.2609 | 1.2609 | +0.014 (+1.11%) | 73,035 |
| 18 May 2004 | MYR | 1.2471 | 1.2471 | 1.2194 | 1.2471 | 1.2471 | +0.007 (+0.56%) | 39,981 |
| 17 May 2004 | MYR | 1.2471 | 1.2609 | 1.2194 | 1.2401 | 1.2401 | +0.014 (+1.13%) | 97,717 |
| 14 May 2004 | MYR | 1.3164 | 1.3164 | 1.2194 | 1.2263 | 1.2263 | -0.076 (-5.85%) | 140,730 |
| 13 May 2004 | MYR | 1.4064 | 1.4064 | 1.2956 | 1.3025 | 1.3025 | -0.055 (-4.08%) | 193,702 |
