| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | MYR | 1.4412 | 1.4552 | 1.4412 | 1.4552 | 1.4552 | +0.007 (+0.48%) | 17,152 |
| 1 Jun 2004 | MYR | 1.4412 | 1.4552 | 1.4412 | 1.4482 | 1.4482 | +0.014 (+0.98%) | 22,012 |
| 31 May 2004 | MYR | 1.4342 | 1.4342 | 1.4342 | 1.4342 | 1.4342 | -0.014 (-0.97%) | 40,023 |
| 28 May 2004 | MYR | 1.4272 | 1.4482 | 1.4272 | 1.4482 | 1.4482 | +0.007 (+0.49%) | 18,010 |
| 27 May 2004 | MYR | 1.4412 | 1.4412 | 1.4342 | 1.4412 | 1.4412 | +0.007 (+0.49%) | 14,294 |
| 26 May 2004 | MYR | 1.4342 | 1.4342 | 1.4342 | 1.4342 | 1.4342 | 0.0 (0.0%) | 2,858 |
| 25 May 2004 | MYR | 1.4482 | 1.4482 | 1.4342 | 1.4342 | 1.4342 | -0.007 (-0.49%) | 68,611 |
| 24 May 2004 | MYR | 1.4482 | 1.4482 | 1.4412 | 1.4412 | 1.4412 | +0.007 (+0.49%) | 8,576 |
| 21 May 2004 | MYR | 1.4272 | 1.4342 | 1.4272 | 1.4342 | 1.4342 | +0.007 (+0.49%) | 34,305 |
| 20 May 2004 | MYR | 1.4272 | 1.4272 | 1.4272 | 1.4272 | 1.4272 | -0.035 (-2.39%) | 2,572 |
| 19 May 2004 | MYR | 1.4342 | 1.4621 | 1.4342 | 1.4621 | 1.4621 | +0.049 (+3.46%) | 77,187 |
| 18 May 2004 | MYR | 1.4062 | 1.4132 | 1.4062 | 1.4132 | 1.4132 | +0.007 (+0.50%) | 34,305 |
| 17 May 2004 | MYR | 1.4062 | 1.4062 | 1.4062 | 1.4062 | 1.4062 | -0.077 (-5.19%) | 54,317 |
| 14 May 2004 | MYR | 1.4691 | 1.4831 | 1.4621 | 1.4831 | 1.4831 | 0.0 (0.0%) | 167,812 |
| 13 May 2004 | MYR | 1.4831 | 1.4831 | 1.4831 | 1.4831 | 1.4831 | -0.014 (-0.94%) | 78,617 |
| 12 May 2004 | MYR | 1.4691 | 1.4971 | 1.4691 | 1.4971 | 1.4971 | +0.028 (+1.91%) | 91,482 |
| 11 May 2004 | MYR | 1.4761 | 1.4761 | 1.4621 | 1.4691 | 1.4691 | -0.014 (-0.94%) | 245,858 |
| 10 May 2004 | MYR | 1.4901 | 1.4971 | 1.4831 | 1.4831 | 1.4831 | -0.021 (-1.40%) | 130,647 |
| 7 May 2004 | MYR | 1.5111 | 1.5111 | 1.5041 | 1.5041 | 1.5041 | -0.007 (-0.46%) | 106,347 |
| 6 May 2004 | MYR | 1.5111 | 1.5111 | 1.5111 | 1.5111 | 1.5111 | 0.0 (0.0%) | 223,845 |
| 5 May 2004 | MYR | 1.5111 | 1.5251 | 1.5111 | 1.5111 | 1.5111 | +0.007 (+0.47%) | 285,881 |
| 4 May 2004 | MYR | 1.5041 | 1.5041 | 1.5041 | 1.5041 | 1.5041 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 1.5041 | 1.5041 | 1.5041 | 1.5041 | 1.5041 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 1.5041 | 1.5041 | 1.4971 | 1.5041 | 1.5041 | 0.0 (0.0%) | 105,776 |
| 29 Apr 2004 | MYR | 1.5251 | 1.5251 | 1.5041 | 1.5041 | 1.5041 | -0.014 (-0.92%) | 177,532 |
| 28 Apr 2004 | MYR | 1.5181 | 1.5251 | 1.5181 | 1.5181 | 1.5181 | 0.0 (0.0%) | 8,576 |
| 27 Apr 2004 | MYR | 1.5251 | 1.5251 | 1.5181 | 1.5181 | 1.5181 | -0.021 (-1.36%) | 329,335 |
| 26 Apr 2004 | MYR | 1.5321 | 1.5391 | 1.5321 | 1.5391 | 1.5391 | +0.007 (+0.46%) | 321,616 |
| 23 Apr 2004 | MYR | 1.5251 | 1.5391 | 1.5181 | 1.5321 | 1.5321 | +0.007 (+0.46%) | 121,785 |
| 22 Apr 2004 | MYR | 1.4901 | 1.5251 | 1.4901 | 1.5251 | 1.5251 | +0.042 (+2.83%) | 118,069 |
