| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 292,600 |
| 13 May 2004 | MYR | 0.2575 | 0.2575 | 0.2525 | 0.255 | 0.255 | -0.005 (-1.92%) | 462,000 |
| 12 May 2004 | MYR | 0.26 | 0.27 | 0.2575 | 0.26 | 0.26 | +0.007 (+2.97%) | 930,600 |
| 11 May 2004 | MYR | 0.2575 | 0.2575 | 0.2525 | 0.2525 | 0.2525 | -0.005 (-1.94%) | 476,600 |
| 10 May 2004 | MYR | 0.26 | 0.26 | 0.255 | 0.2575 | 0.2575 | -0.005 (-1.90%) | 234,000 |
| 7 May 2004 | MYR | 0.26 | 0.2625 | 0.26 | 0.2625 | 0.2625 | +0.003 (+0.96%) | 222,600 |
| 6 May 2004 | MYR | 0.27 | 0.27 | 0.2575 | 0.26 | 0.26 | +0.003 (+0.97%) | 1,824,400 |
| 5 May 2004 | MYR | 0.2675 | 0.2675 | 0.2575 | 0.2575 | 0.2575 | -0.01 (-3.74%) | 833,600 |
| 4 May 2004 | MYR | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.2675 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 0.2675 | 0.2675 | 0.2625 | 0.2675 | 0.2675 | -0.005 (-1.83%) | 372,600 |
| 29 Apr 2004 | MYR | 0.275 | 0.275 | 0.265 | 0.2725 | 0.2725 | -0.005 (-1.80%) | 440,600 |
| 28 Apr 2004 | MYR | 0.27 | 0.285 | 0.27 | 0.2775 | 0.2775 | +0.007 (+2.78%) | 6,462,000 |
| 27 Apr 2004 | MYR | 0.2525 | 0.2775 | 0.2525 | 0.27 | 0.27 | +0.02 (+8%) | 5,205,000 |
| 26 Apr 2004 | MYR | 0.2625 | 0.2625 | 0.25 | 0.25 | 0.25 | -0.013 (-4.76%) | 1,656,200 |
| 23 Apr 2004 | MYR | 0.26 | 0.265 | 0.255 | 0.2625 | 0.2625 | +0.003 (+0.96%) | 1,335,000 |
| 22 Apr 2004 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | -0.003 (-0.95%) | 1,392,000 |
| 21 Apr 2004 | MYR | 0.27 | 0.2725 | 0.2625 | 0.2625 | 0.2625 | -0.005 (-1.87%) | 1,766,000 |
| 20 Apr 2004 | MYR | 0.3 | 0.3 | 0.26 | 0.2675 | 0.2675 | 0.0 (0.0%) | 21,110,200 |
