| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | MYR | 4.009 | 4.0483 | 3.9893 | 4.0483 | 4.0483 | +0.039 (+0.98%) | 43,558 |
| 1 Jul 2004 | MYR | 3.9697 | 4.009 | 3.9697 | 4.009 | 4.009 | +0.02 (+0.49%) | 34,500 |
| 30 Jun 2004 | MYR | 3.95 | 3.9893 | 3.9304 | 3.9893 | 3.9893 | +0.059 (+1.50%) | 128,232 |
| 29 Jun 2004 | MYR | 4.009 | 4.009 | 3.9107 | 3.9304 | 3.9304 | -0.039 (-0.99%) | 399,557 |
| 28 Jun 2004 | MYR | 4.0286 | 4.0286 | 3.9697 | 3.9697 | 3.9697 | -0.098 (-2.41%) | 85,997 |
| 25 Jun 2004 | MYR | 4.0483 | 4.0679 | 4.009 | 4.0679 | 4.0679 | +0.02 (+0.48%) | 530,029 |
| 24 Jun 2004 | MYR | 4.0483 | 4.0679 | 4.0286 | 4.0483 | 4.0483 | 0.0 (0.0%) | 184,105 |
| 23 Jun 2004 | MYR | 3.9304 | 4.0483 | 3.9304 | 4.0483 | 4.0483 | +0.118 (+3.00%) | 177,286 |
| 22 Jun 2004 | MYR | 3.9893 | 3.9893 | 3.9107 | 3.9304 | 3.9304 | -0.079 (-1.96%) | 24,628 |
| 21 Jun 2004 | MYR | 4.009 | 4.009 | 3.95 | 4.009 | 4.009 | 0.0 (0.0%) | 131,591 |
| 18 Jun 2004 | MYR | 4.009 | 4.009 | 3.9697 | 4.009 | 4.009 | -0.02 (-0.49%) | 76,125 |
| 17 Jun 2004 | MYR | 4.0483 | 4.0483 | 4.009 | 4.0286 | 4.0286 | -0.02 (-0.49%) | 119,887 |
| 16 Jun 2004 | MYR | 4.0286 | 4.0483 | 3.9893 | 4.0483 | 4.0483 | +0.138 (+3.52%) | 264,811 |
| 15 Jun 2004 | MYR | 4.0286 | 4.0286 | 3.9107 | 3.9107 | 3.9107 | -0.138 (-3.40%) | 16,894 |
| 14 Jun 2004 | MYR | 4.0286 | 4.0483 | 4.0286 | 4.0483 | 4.0483 | -0.079 (-1.90%) | 6,106 |
| 11 Jun 2004 | MYR | 4.0483 | 4.1269 | 4.0483 | 4.1269 | 4.1269 | +0.079 (+1.94%) | 75,311 |
| 10 Jun 2004 | MYR | 4.0679 | 4.0679 | 4.0286 | 4.0483 | 4.0483 | -0.039 (-0.96%) | 32,668 |
| 9 Jun 2004 | MYR | 4.0483 | 4.0876 | 4.0483 | 4.0876 | 4.0876 | +0.039 (+0.97%) | 87,116 |
| 8 Jun 2004 | MYR | 4.0483 | 4.1072 | 4.0483 | 4.0483 | 4.0483 | +0.039 (+0.98%) | 57,297 |
| 7 Jun 2004 | MYR | 4.009 | 4.009 | 3.9893 | 4.009 | 4.009 | +0.02 (+0.49%) | 102,891 |
| 4 Jun 2004 | MYR | 3.9304 | 3.9893 | 3.9304 | 3.9893 | 3.9893 | +0.059 (+1.50%) | 2,646 |
| 3 Jun 2004 | MYR | 3.9697 | 3.9697 | 3.9107 | 3.9304 | 3.9304 | -0.039 (-0.99%) | 102,891 |
| 2 Jun 2004 | MYR | 3.9893 | 4.0679 | 3.9697 | 3.9697 | 3.9697 | 0.0 (0.0%) | 135,356 |
| 1 Jun 2004 | MYR | 3.9893 | 4.009 | 3.9697 | 3.9697 | 3.9697 | -0.02 (-0.49%) | 364,242 |
| 31 May 2004 | MYR | 3.9893 | 4.0286 | 3.9697 | 3.9893 | 3.9893 | 0.0 (0.0%) | 533,184 |
| 28 May 2004 | MYR | 4.0876 | 4.0876 | 3.9697 | 3.9893 | 3.9893 | -0.098 (-2.40%) | 147,366 |
| 27 May 2004 | MYR | 4.0679 | 4.0876 | 4.009 | 4.0876 | 4.0876 | +0.02 (+0.48%) | 303,891 |
| 26 May 2004 | MYR | 4.1465 | 4.1465 | 4.0483 | 4.0679 | 4.0679 | -0.079 (-1.90%) | 238,146 |
| 25 May 2004 | MYR | 4.1662 | 4.1662 | 4.1269 | 4.1465 | 4.1465 | -0.02 (-0.47%) | 124,569 |
| 24 May 2004 | MYR | 4.1465 | 4.1662 | 4.1269 | 4.1662 | 4.1662 | +0.039 (+0.95%) | 142,480 |
