| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2004 | MYR | 35 | 36 | 35 | 36 | 36 | +0.5 (+1.41%) | 311,200 |
| 19 Apr 2004 | MYR | 35.5 | 36 | 35 | 35.5 | 35.5 | -0.5 (-1.39%) | 208,500 |
| 16 Apr 2004 | MYR | 35 | 36 | 35 | 36 | 36 | 0.0 (0.0%) | 256,300 |
| 15 Apr 2004 | MYR | 35.5 | 36 | 35 | 36 | 36 | -0.5 (-1.37%) | 163,000 |
| 14 Apr 2004 | MYR | 36 | 36.5 | 35.5 | 36.5 | 36.5 | 0.0 (0.0%) | 2,053,100 |
| 13 Apr 2004 | MYR | 37 | 38 | 36.5 | 36.5 | 36.5 | 0.0 (0.0%) | 1,837,800 |
| 12 Apr 2004 | MYR | 37 | 37.5 | 36 | 36.5 | 36.5 | -0.5 (-1.35%) | 665,200 |
| 9 Apr 2004 | MYR | 37 | 37.5 | 37 | 37 | 37 | -1 (-2.63%) | 66,000 |
| 8 Apr 2004 | MYR | 36.5 | 38 | 36.5 | 38 | 38 | +1.5 (+4.11%) | 1,697,900 |
| 7 Apr 2004 | MYR | 37 | 37 | 36 | 36.5 | 36.5 | -0.5 (-1.35%) | 1,091,700 |
| 6 Apr 2004 | MYR | 36.5 | 37 | 36.5 | 37 | 37 | +0.5 (+1.37%) | 584,000 |
| 5 Apr 2004 | MYR | 37 | 37 | 36.5 | 36.5 | 36.5 | -1 (-2.67%) | 731,400 |
| 2 Apr 2004 | MYR | 37 | 38 | 37 | 37.5 | 37.5 | +1 (+2.74%) | 1,032,000 |
| 1 Apr 2004 | MYR | 38.5 | 38.5 | 36.5 | 36.5 | 36.5 | -2 (-5.19%) | 1,268,100 |
| 31 Mar 2004 | MYR | 38 | 39 | 38 | 38.5 | 38.5 | 0.0 (0.0%) | 430,500 |
| 30 Mar 2004 | MYR | 39 | 39 | 37.5 | 38.5 | 38.5 | -1 (-2.53%) | 755,000 |
| 29 Mar 2004 | MYR | 38.5 | 39.5 | 38 | 39.5 | 39.5 | 0.0 (0.0%) | 331,000 |
| 26 Mar 2004 | MYR | 39 | 40 | 38.5 | 39.5 | 39.5 | +1 (+2.60%) | 466,200 |
| 25 Mar 2004 | MYR | 39.5 | 40 | 38.5 | 38.5 | 38.5 | -1.5 (-3.75%) | 267,000 |
| 24 Mar 2004 | MYR | 39.5 | 40.5 | 39 | 40 | 40 | 0.0 (0.0%) | 800,500 |
| 23 Mar 2004 | MYR | 38 | 40 | 37.5 | 40 | 40 | +1.5 (+3.90%) | 507,200 |
| 22 Mar 2004 | MYR | 40 | 40.5 | 38.5 | 38.5 | 38.5 | -1.5 (-3.75%) | 669,100 |
| 19 Mar 2004 | MYR | 40 | 40.5 | 39 | 40 | 40 | 0.0 (0.0%) | 539,100 |
| 18 Mar 2004 | MYR | 39 | 40.5 | 39 | 40 | 40 | +2 (+5.26%) | 896,800 |
| 17 Mar 2004 | MYR | 37.5 | 40 | 37.5 | 38 | 38 | +0.5 (+1.33%) | 1,149,600 |
| 16 Mar 2004 | MYR | 38 | 38.5 | 37.5 | 37.5 | 37.5 | 0.0 (0.0%) | 401,600 |
| 15 Mar 2004 | MYR | 38 | 38.5 | 37 | 37.5 | 37.5 | -1 (-2.60%) | 888,100 |
| 12 Mar 2004 | MYR | 40.5 | 40.5 | 38.5 | 38.5 | 38.5 | -2.5 (-6.10%) | 1,498,900 |
| 11 Mar 2004 | MYR | 41 | 42.5 | 40 | 41 | 41 | -1 (-2.38%) | 2,700,200 |
| 10 Mar 2004 | MYR | 45 | 45 | 42 | 42 | 42 | -3.5 (-7.69%) | 1,387,300 |
