| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2004 | MYR | 48.7 | 48.7 | 48.2 | 48.29 | 48.29 | +0.31 (+0.65%) | 100 |
| 30 Jul 2004 | MYR | 48.07 | 48.07 | 47.98 | 47.98 | 47.98 | +0.18 (+0.38%) | 17 |
| 29 Jul 2004 | MYR | 47.47 | 48.2 | 47.47 | 47.8 | 47.8 | +0.18 (+0.38%) | 400 |
| 28 Jul 2004 | MYR | 47.26 | 47.62 | 47.26 | 47.62 | 47.62 | +0.64 (+1.36%) | 40 |
| 27 Jul 2004 | MYR | 46.34 | 46.98 | 46.34 | 46.98 | 46.98 | +0.39 (+0.84%) | 100 |
| 26 Jul 2004 | MYR | 46.44 | 46.59 | 46.44 | 46.59 | 46.59 | -0.51 (-1.08%) | 100 |
| 22 Jul 2004 | MYR | 47.14 | 47.14 | 46.93 | 47.1 | 47.1 | -1 (-2.08%) | 300 |
| 21 Jul 2004 | MYR | 47.87 | 48.1 | 47.87 | 48.1 | 48.1 | +1.57 (+3.37%) | 36 |
| 20 Jul 2004 | MYR | 47.11 | 47.11 | 46.3 | 46.53 | 46.53 | -0.65 (-1.38%) | 300 |
| 19 Jul 2004 | MYR | 47.27 | 47.27 | 47.18 | 47.18 | 47.18 | -0.09 (-0.19%) | 20 |
| 16 Jul 2004 | MYR | 47.7 | 47.7 | 47.23 | 47.27 | 47.27 | -0.71 (-1.48%) | 60 |
| 15 Jul 2004 | MYR | 48.32 | 48.32 | 47.95 | 47.98 | 47.98 | -0.52 (-1.07%) | 80 |
| 14 Jul 2004 | MYR | 48.96 | 48.96 | 48.5 | 48.5 | 48.5 | -0.64 (-1.30%) | 8 |
| 12 Jul 2004 | MYR | 49.09 | 49.14 | 49.09 | 49.14 | 49.14 | -0.36 (-0.73%) | 7 |
| 5 Jul 2004 | MYR | 49.45 | 49.5 | 49.42 | 49.5 | 49.5 | -0.09 (-0.18%) | 30 |
| 2 Jul 2004 | MYR | 49.96 | 49.96 | 49.59 | 49.59 | 49.59 | -0.38 (-0.76%) | 56 |
| 1 Jul 2004 | MYR | 50.98 | 50.98 | 49.97 | 49.97 | 49.97 | -1.01 (-1.98%) | 50 |
| 30 Jun 2004 | MYR | 51.25 | 51.25 | 50.98 | 50.98 | 50.98 | -0.25 (-0.49%) | 26 |
| 29 Jun 2004 | MYR | 51.3 | 51.3 | 51.23 | 51.23 | 51.23 | -0.15 (-0.29%) | 6 |
| 28 Jun 2004 | MYR | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.0 (0.0%) | 9 |
| 25 Jun 2004 | MYR | 51.5 | 51.5 | 51.38 | 51.38 | 51.38 | -0.5 (-0.96%) | 34 |
| 23 Jun 2004 | MYR | 51.7 | 51.88 | 51.7 | 51.88 | 51.88 | +0.21 (+0.41%) | 100 |
| 22 Jun 2004 | MYR | 51.75 | 51.75 | 51.43 | 51.67 | 51.67 | -0.16 (-0.31%) | 8 |
| 21 Jun 2004 | MYR | 52.15 | 52.15 | 51.83 | 51.83 | 51.83 | +0.9 (+1.77%) | 76 |
| 15 Jun 2004 | MYR | 50.15 | 50.93 | 50.15 | 50.93 | 50.93 | -0.7 (-1.36%) | 100 |
| 8 Jun 2004 | MYR | 51.6 | 51.63 | 51.6 | 51.63 | 51.63 | +0.9 (+1.77%) | 81 |
| 2 Jun 2004 | MYR | 50.03 | 50.73 | 50.03 | 50.73 | 50.73 | +0.71 (+1.42%) | 38 |
| 28 May 2004 | MYR | 51.23 | 51.23 | 50.02 | 50.02 | 50.02 | -0.46 (-0.91%) | 1,400 |
| 26 May 2004 | MYR | 50.39 | 50.88 | 50.39 | 50.48 | 50.48 | -0.3 (-0.59%) | 100 |
| 24 May 2004 | MYR | 49.73 | 50.78 | 49.73 | 50.78 | 50.78 | +0.89 (+1.78%) | 20 |
