| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | MYR | 0.2217 | 0.2246 | 0.2217 | 0.2217 | 0.2217 | 0.0 (0.0%) | 256,800 |
| 3 Jun 2004 | MYR | 0.2246 | 0.2246 | 0.2217 | 0.2217 | 0.2217 | -0.003 (-1.29%) | 200,515 |
| 2 Jun 2004 | MYR | 0.2274 | 0.2274 | 0.2232 | 0.2246 | 0.2246 | -0.003 (-1.23%) | 277,907 |
| 1 Jun 2004 | MYR | 0.2274 | 0.2274 | 0.2274 | 0.2274 | 0.2274 | -0.006 (-2.45%) | 7,035 |
| 31 May 2004 | MYR | 0.2331 | 0.2359 | 0.2331 | 0.2331 | 0.2331 | -0.006 (-2.39%) | 45,731 |
| 28 May 2004 | MYR | 0.2388 | 0.2388 | 0.2303 | 0.2388 | 0.2388 | 0.0 (0.0%) | 151,266 |
| 27 May 2004 | MYR | 0.2303 | 0.2388 | 0.2303 | 0.2388 | 0.2388 | +0.003 (+1.23%) | 59,802 |
| 26 May 2004 | MYR | 0.2274 | 0.2388 | 0.2274 | 0.2359 | 0.2359 | +0.009 (+3.74%) | 73,874 |
| 25 May 2004 | MYR | 0.226 | 0.2274 | 0.2246 | 0.2274 | 0.2274 | 0.0 (0.0%) | 115,384 |
| 24 May 2004 | MYR | 0.2274 | 0.2274 | 0.226 | 0.2274 | 0.2274 | -0.003 (-1.26%) | 105,534 |
| 21 May 2004 | MYR | 0.2303 | 0.2303 | 0.2274 | 0.2303 | 0.2303 | +0.003 (+1.28%) | 28,494 |
| 20 May 2004 | MYR | 0.2303 | 0.2303 | 0.2217 | 0.2274 | 0.2274 | -0.003 (-1.26%) | 123,123 |
| 19 May 2004 | MYR | 0.2274 | 0.2303 | 0.226 | 0.2303 | 0.2303 | +0.003 (+1.28%) | 158,301 |
| 18 May 2004 | MYR | 0.226 | 0.2274 | 0.2246 | 0.2274 | 0.2274 | -0.001 (-0.61%) | 87,945 |
| 17 May 2004 | MYR | 0.2274 | 0.2303 | 0.2232 | 0.2288 | 0.2288 | -0.004 (-1.84%) | 397,513 |
| 14 May 2004 | MYR | 0.2331 | 0.2331 | 0.2288 | 0.2331 | 0.2331 | -0.003 (-1.19%) | 147,748 |
| 13 May 2004 | MYR | 0.2388 | 0.2416 | 0.2345 | 0.2359 | 0.2359 | -0.006 (-2.36%) | 123,123 |
| 12 May 2004 | MYR | 0.2445 | 0.2445 | 0.2359 | 0.2416 | 0.2416 | 0.0 (0.0%) | 163,578 |
| 11 May 2004 | MYR | 0.2388 | 0.253 | 0.2359 | 0.2416 | 0.2416 | +0.003 (+1.17%) | 179,408 |
| 10 May 2004 | MYR | 0.253 | 0.253 | 0.2331 | 0.2388 | 0.2388 | -0.016 (-6.13%) | 210,717 |
| 7 May 2004 | MYR | 0.2544 | 0.2544 | 0.253 | 0.2544 | 0.2544 | +0.001 (+0.55%) | 17,589 |
| 6 May 2004 | MYR | 0.253 | 0.253 | 0.253 | 0.253 | 0.253 | 0.0 (0.0%) | 38,695 |
| 5 May 2004 | MYR | 0.2558 | 0.2558 | 0.253 | 0.253 | 0.253 | -0.003 (-1.09%) | 45,731 |
| 4 May 2004 | MYR | 0.2558 | 0.2558 | 0.2558 | 0.2558 | 0.2558 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 0.2558 | 0.2558 | 0.2558 | 0.2558 | 0.2558 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 0.2502 | 0.2558 | 0.2502 | 0.2558 | 0.2558 | 0.0 (0.0%) | 112,570 |
| 29 Apr 2004 | MYR | 0.2558 | 0.2573 | 0.2558 | 0.2558 | 0.2558 | -0.003 (-1.12%) | 116,087 |
| 28 Apr 2004 | MYR | 0.2587 | 0.2601 | 0.2587 | 0.2587 | 0.2587 | 0.0 (0.0%) | 43,972 |
| 27 Apr 2004 | MYR | 0.2601 | 0.2601 | 0.2587 | 0.2587 | 0.2587 | -0.001 (-0.54%) | 233,934 |
| 26 Apr 2004 | MYR | 0.2615 | 0.2615 | 0.2601 | 0.2601 | 0.2601 | 0.0 (0.0%) | 165,337 |
