| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | MYR | 49.5 | 49.89 | 49.5 | 49.89 | 49.89 | +2.22 (+4.66%) | 16 |
| 17 May 2004 | MYR | 48.3 | 48.3 | 47.27 | 47.67 | 47.67 | -1.09 (-2.24%) | 100 |
| 14 May 2004 | MYR | 48.78 | 48.78 | 48.76 | 48.76 | 48.76 | -0.07 (-0.14%) | 25 |
| 12 May 2004 | MYR | 49.05 | 49.05 | 48.73 | 48.83 | 48.83 | +0.86 (+1.79%) | 800 |
| 10 May 2004 | MYR | 48.55 | 48.55 | 47.97 | 47.97 | 47.97 | -1.98 (-3.96%) | 100 |
| 6 May 2004 | MYR | 50.95 | 50.95 | 49.95 | 49.95 | 49.95 | -0.3 (-0.60%) | 78 |
| 5 May 2004 | MYR | 50.65 | 50.65 | 50.25 | 50.25 | 50.25 | -0.23 (-0.46%) | 43 |
| 3 May 2004 | MYR | 50.03 | 50.48 | 49.95 | 50.48 | 50.48 | +0.16 (+0.32%) | 300 |
| 30 Apr 2004 | MYR | 50.01 | 50.32 | 50 | 50.32 | 50.32 | -0.02 (-0.04%) | 300 |
| 29 Apr 2004 | MYR | 51 | 51 | 50.3 | 50.34 | 50.34 | -1.48 (-2.86%) | 1,100 |
| 28 Apr 2004 | MYR | 51.7 | 51.82 | 51.7 | 51.82 | 51.82 | -0.35 (-0.67%) | 71 |
| 26 Apr 2004 | MYR | 52.1 | 52.42 | 52.1 | 52.17 | 52.17 | +1.09 (+2.13%) | 400 |
| 22 Apr 2004 | MYR | 51.45 | 51.45 | 51.08 | 51.08 | 51.08 | -0.69 (-1.33%) | 100 |
| 21 Apr 2004 | MYR | 51.95 | 51.95 | 51.77 | 51.77 | 51.77 | -0.73 (-1.39%) | 200 |
| 20 Apr 2004 | MYR | 51.7 | 52.5 | 51.7 | 52.5 | 52.5 | +1.21 (+2.36%) | 100 |
| 16 Apr 2004 | MYR | 51.1 | 51.44 | 51.1 | 51.29 | 51.29 | -0.61 (-1.18%) | 300 |
| 14 Apr 2004 | MYR | 52.5 | 52.5 | 51.9 | 51.9 | 51.9 | -0.85 (-1.61%) | 600 |
| 8 Apr 2004 | MYR | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | +0.15 (+0.29%) | 41 |
| 7 Apr 2004 | MYR | 52.2 | 52.6 | 52.2 | 52.6 | 52.6 | +0.4 (+0.77%) | 41 |
| 6 Apr 2004 | MYR | 52.73 | 52.73 | 52.2 | 52.2 | 52.2 | -0.15 (-0.29%) | 200 |
| 5 Apr 2004 | MYR | 51.9 | 52.35 | 51.9 | 52.35 | 52.35 | +0.55 (+1.06%) | 200 |
| 2 Apr 2004 | MYR | 50.65 | 51.8 | 50.65 | 51.8 | 51.8 | +1.89 (+3.79%) | 30 |
| 31 Mar 2004 | MYR | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | -0.03 (-0.06%) | 28 |
| 30 Mar 2004 | MYR | 49.78 | 49.94 | 49.78 | 49.94 | 49.94 | +0.66 (+1.34%) | 100 |
| 29 Mar 2004 | MYR | 49.25 | 49.33 | 49.25 | 49.28 | 49.28 | +0.28 (+0.57%) | 49 |
| 25 Mar 2004 | MYR | 48.34 | 49 | 48.34 | 49 | 49 | +0.66 (+1.37%) | 45 |
| 24 Mar 2004 | MYR | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -0.01 (-0.02%) | 40 |
| 23 Mar 2004 | MYR | 48.22 | 48.35 | 48.22 | 48.35 | 48.35 | +0.26 (+0.54%) | 300 |
| 22 Mar 2004 | MYR | 48.57 | 48.57 | 48.09 | 48.09 | 48.09 | -0.96 (-1.96%) | 86 |
| 19 Mar 2004 | MYR | 48.96 | 49.05 | 48.96 | 49.05 | 49.05 | +0.21 (+0.43%) | 30 |
