| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | MYR | 32.5 | 34 | 32.5 | 33.5 | 33.5 | +1 (+3.08%) | 59,200 |
| 31 May 2004 | MYR | 32.5 | 32.5 | 32 | 32.5 | 32.5 | -0.5 (-1.52%) | 504,500 |
| 28 May 2004 | MYR | 33 | 33 | 32.5 | 33 | 33 | +0.5 (+1.54%) | 195,200 |
| 27 May 2004 | MYR | 32 | 33 | 32 | 32.5 | 32.5 | +0.5 (+1.56%) | 144,000 |
| 26 May 2004 | MYR | 32 | 32.5 | 31.5 | 32 | 32 | +0.5 (+1.59%) | 502,000 |
| 25 May 2004 | MYR | 29.5 | 31.5 | 29.5 | 31.5 | 31.5 | +1 (+3.28%) | 472,500 |
| 24 May 2004 | MYR | 30 | 30.5 | 30 | 30.5 | 30.5 | +0.5 (+1.67%) | 106,000 |
| 21 May 2004 | MYR | 30 | 30.5 | 30 | 30 | 30 | 0.0 (0.0%) | 75,000 |
| 20 May 2004 | MYR | 29 | 30 | 29 | 30 | 30 | -0.5 (-1.64%) | 94,300 |
| 19 May 2004 | MYR | 30.5 | 30.5 | 30.5 | 30.5 | 30.5 | 0.0 (0.0%) | 158,900 |
| 18 May 2004 | MYR | 29.5 | 30.5 | 29.5 | 30.5 | 30.5 | 0.0 (0.0%) | 112,000 |
| 17 May 2004 | MYR | 31.5 | 31.5 | 29 | 30.5 | 30.5 | -2.5 (-7.58%) | 342,000 |
| 14 May 2004 | MYR | 33 | 33 | 32 | 33 | 33 | -0.5 (-1.49%) | 182,900 |
| 13 May 2004 | MYR | 34 | 34 | 33 | 33.5 | 33.5 | -0.5 (-1.47%) | 126,000 |
| 12 May 2004 | MYR | 34.5 | 34.5 | 33.5 | 34 | 34 | 0.0 (0.0%) | 223,000 |
| 11 May 2004 | MYR | 34 | 34.5 | 33.5 | 34 | 34 | -0.5 (-1.45%) | 246,900 |
| 10 May 2004 | MYR | 35 | 35 | 34 | 34.5 | 34.5 | -0.5 (-1.43%) | 234,600 |
| 7 May 2004 | MYR | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 266,500 |
| 6 May 2004 | MYR | 35 | 35 | 35 | 35 | 35 | -0.5 (-1.41%) | 101,000 |
| 5 May 2004 | MYR | 35 | 35.5 | 35 | 35.5 | 35.5 | +0.5 (+1.43%) | 150,000 |
| 4 May 2004 | MYR | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 34.5 | 35 | 34.5 | 35 | 35 | +0.5 (+1.45%) | 288,000 |
| 29 Apr 2004 | MYR | 35 | 35 | 34.5 | 34.5 | 34.5 | -1 (-2.82%) | 351,500 |
| 28 Apr 2004 | MYR | 35 | 35.5 | 35 | 35.5 | 35.5 | +0.5 (+1.43%) | 214,200 |
| 27 Apr 2004 | MYR | 35 | 35 | 35 | 35 | 35 | -0.5 (-1.41%) | 64,000 |
| 26 Apr 2004 | MYR | 36 | 36 | 35 | 35.5 | 35.5 | -0.5 (-1.39%) | 334,500 |
| 23 Apr 2004 | MYR | 36 | 36 | 35 | 36 | 36 | 0.0 (0.0%) | 412,900 |
| 22 Apr 2004 | MYR | 35.5 | 36 | 35.5 | 36 | 36 | +0.5 (+1.41%) | 157,500 |
| 21 Apr 2004 | MYR | 35 | 35.5 | 35 | 35.5 | 35.5 | -0.5 (-1.39%) | 128,100 |
