| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | MYR | 1.5486 | 1.5486 | 1.4967 | 1.5399 | 1.5399 | -0.009 (-0.56%) | 37,104 |
| 8 Jun 2004 | MYR | 1.5399 | 1.5486 | 1.5226 | 1.5486 | 1.5486 | -0.009 (-0.55%) | 16,991 |
| 7 Jun 2004 | MYR | 1.5486 | 1.5572 | 1.5486 | 1.5572 | 1.5572 | +0.009 (+0.56%) | 7,513 |
| 4 Jun 2004 | MYR | 1.5226 | 1.5572 | 1.514 | 1.5486 | 1.5486 | -0.017 (-1.10%) | 6,010 |
| 3 Jun 2004 | MYR | 1.5313 | 1.5659 | 1.5226 | 1.5659 | 1.5659 | -0.009 (-0.55%) | 43,462 |
| 2 Jun 2004 | MYR | 1.5918 | 1.5918 | 1.5486 | 1.5745 | 1.5745 | -0.017 (-1.09%) | 24,274 |
| 1 Jun 2004 | MYR | 1.6178 | 1.6178 | 1.5745 | 1.5918 | 1.5918 | -0.026 (-1.61%) | 36,411 |
| 31 May 2004 | MYR | 1.6351 | 1.6351 | 1.6091 | 1.6178 | 1.6178 | -0.026 (-1.58%) | 63,575 |
| 28 May 2004 | MYR | 1.6437 | 1.6437 | 1.6264 | 1.6437 | 1.6437 | -0.017 (-1.04%) | 100,564 |
| 27 May 2004 | MYR | 1.6351 | 1.661 | 1.6178 | 1.661 | 1.661 | -0.017 (-1.03%) | 56,870 |
| 26 May 2004 | MYR | 1.6437 | 1.6783 | 1.6437 | 1.6783 | 1.6783 | +0.009 (+0.52%) | 5,086 |
| 25 May 2004 | MYR | 1.661 | 1.6783 | 1.6437 | 1.6697 | 1.6697 | +0.009 (+0.52%) | 27,857 |
| 24 May 2004 | MYR | 1.7129 | 1.7129 | 1.6524 | 1.661 | 1.661 | -0.052 (-3.03%) | 79,873 |
| 21 May 2004 | MYR | 1.6437 | 1.7129 | 1.6437 | 1.7129 | 1.7129 | +0.026 (+1.54%) | 1,502 |
| 20 May 2004 | MYR | 1.6437 | 1.687 | 1.6437 | 1.687 | 1.687 | -0.017 (-1.02%) | 2,543 |
| 19 May 2004 | MYR | 1.7043 | 1.7043 | 1.6783 | 1.7043 | 1.7043 | -0.017 (-1.00%) | 70,510 |
| 18 May 2004 | MYR | 1.6783 | 1.7475 | 1.6005 | 1.7216 | 1.7216 | +0.095 (+5.85%) | 142,177 |
| 17 May 2004 | MYR | 1.6437 | 1.8167 | 1.6264 | 1.6264 | 1.6264 | -0.208 (-11.32%) | 27,510 |
| 14 May 2004 | MYR | 1.8946 | 1.8946 | 1.8167 | 1.8341 | 1.8341 | -0.009 (-0.47%) | 17,223 |
| 13 May 2004 | MYR | 1.886 | 1.9465 | 1.8081 | 1.8427 | 1.8427 | -0.043 (-2.30%) | 36,064 |
| 12 May 2004 | MYR | 1.9552 | 1.9552 | 1.886 | 1.886 | 1.886 | -0.06 (-3.11%) | 179,744 |
| 11 May 2004 | MYR | 1.886 | 1.9638 | 1.7994 | 1.9465 | 1.9465 | -0.009 (-0.44%) | 100,911 |
| 10 May 2004 | MYR | 1.9984 | 2.0244 | 1.9552 | 1.9552 | 1.9552 | -0.095 (-4.64%) | 30,284 |
| 7 May 2004 | MYR | 2.0849 | 2.1282 | 1.9984 | 2.0503 | 2.0503 | -0.086 (-4.05%) | 99,639 |
| 6 May 2004 | MYR | 2.0849 | 2.1368 | 2.0849 | 2.1368 | 2.1368 | 0.0 (0.0%) | 10,750 |
| 5 May 2004 | MYR | 2.1455 | 2.1455 | 2.1368 | 2.1368 | 2.1368 | -0.026 (-1.20%) | 10,518 |
| 4 May 2004 | MYR | 2.1628 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 2.1628 | 2.1628 | 2.1628 | 2.1628 | 2.1628 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 2.0936 | 2.1628 | 2.0849 | 2.1628 | 2.1628 | 0.0 (0.0%) | 33,521 |
| 29 Apr 2004 | MYR | 2.1628 | 2.1628 | 2.0071 | 2.1628 | 2.1628 | -0.017 (-0.79%) | 15,258 |
