| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | MYR | 4.1333 | 4.2 | 4.1333 | 4.2 | 4.2 | +0.033 (+0.80%) | 207,750 |
| 17 May 2004 | MYR | 4.2667 | 4.2667 | 4.1667 | 4.1667 | 4.1667 | -0.133 (-3.10%) | 1,741,200 |
| 14 May 2004 | MYR | 4.2333 | 4.3 | 4.2333 | 4.3 | 4.3 | +0.067 (+1.58%) | 961,350 |
| 13 May 2004 | MYR | 4.2667 | 4.3 | 4.2333 | 4.2333 | 4.2333 | -0.033 (-0.78%) | 1,620,600 |
| 12 May 2004 | MYR | 4.2667 | 4.4 | 4.2 | 4.2667 | 4.2667 | +0.067 (+1.59%) | 850,800 |
| 11 May 2004 | MYR | 4.3333 | 4.3333 | 4.1667 | 4.2 | 4.2 | -0.2 (-4.55%) | 2,272,950 |
| 10 May 2004 | MYR | 4.5 | 4.5 | 4.3667 | 4.4 | 4.4 | -0.267 (-5.71%) | 1,245,300 |
| 7 May 2004 | MYR | 4.4667 | 4.6667 | 4.4667 | 4.6667 | 4.6667 | +0.2 (+4.48%) | 840,150 |
| 6 May 2004 | MYR | 4.4667 | 4.4667 | 4.4333 | 4.4667 | 4.4667 | -0.033 (-0.74%) | 544,650 |
| 5 May 2004 | MYR | 4.5333 | 4.5333 | 4.4 | 4.5 | 4.5 | 0.0 (0.0%) | 1,225,350 |
| 4 May 2004 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 4.5667 | 4.5667 | 4.4 | 4.5 | 4.5 | -0.067 (-1.46%) | 1,257,150 |
| 29 Apr 2004 | MYR | 4.6333 | 4.6667 | 4.5667 | 4.5667 | 4.5667 | -0.067 (-1.44%) | 1,114,950 |
| 28 Apr 2004 | MYR | 4.6333 | 4.6667 | 4.6333 | 4.6333 | 4.6333 | 0.0 (0.0%) | 882,150 |
| 27 Apr 2004 | MYR | 4.6333 | 4.6333 | 4.6333 | 4.6333 | 4.6333 | 0.0 (0.0%) | 717,000 |
| 26 Apr 2004 | MYR | 4.6 | 4.6333 | 4.6 | 4.6333 | 4.6333 | 0.0 (0.0%) | 392,250 |
| 23 Apr 2004 | MYR | 4.6333 | 4.6333 | 4.6333 | 4.6333 | 4.6333 | 0.0 (0.0%) | 1,226,850 |
| 22 Apr 2004 | MYR | 4.6667 | 4.6667 | 4.6333 | 4.6333 | 4.6333 | -0.033 (-0.72%) | 188,250 |
| 21 Apr 2004 | MYR | 4.7 | 4.7 | 4.6333 | 4.6667 | 4.6667 | -0.033 (-0.71%) | 431,550 |
| 20 Apr 2004 | MYR | 4.7333 | 4.7333 | 4.7 | 4.7 | 4.7 | -0.1 (-2.08%) | 955,650 |
| 19 Apr 2004 | MYR | 4.7333 | 4.8 | 4.7 | 4.8 | 4.8 | +0.1 (+2.13%) | 1,852,950 |
| 16 Apr 2004 | MYR | 4.7 | 4.7333 | 4.7 | 4.7 | 4.7 | +0.033 (+0.71%) | 1,398,150 |
| 15 Apr 2004 | MYR | 4.6667 | 4.7 | 4.6333 | 4.6667 | 4.6667 | -0.033 (-0.71%) | 1,546,350 |
| 14 Apr 2004 | MYR | 4.6667 | 4.7 | 4.6333 | 4.7 | 4.7 | -0.033 (-0.70%) | 1,966,500 |
| 13 Apr 2004 | MYR | 4.7333 | 4.7333 | 4.6667 | 4.7333 | 4.7333 | +0.067 (+1.43%) | 899,100 |
| 12 Apr 2004 | MYR | 4.7333 | 4.7333 | 4.6667 | 4.6667 | 4.6667 | -0.067 (-1.41%) | 1,201,050 |
| 9 Apr 2004 | MYR | 4.7333 | 4.7333 | 4.7 | 4.7333 | 4.7333 | 0.0 (0.0%) | 430,200 |
| 8 Apr 2004 | MYR | 4.7333 | 4.7667 | 4.7 | 4.7333 | 4.7333 | +0.033 (+0.71%) | 804,150 |
| 7 Apr 2004 | MYR | 4.7 | 4.7667 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 529,650 |
