| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | MYR | 1.925 | 2.075 | 1.925 | 2 | 2 | +0.075 (+3.90%) | 736,040 |
| 20 May 2004 | MYR | 2.1 | 2.1 | 1.9 | 1.925 | 1.925 | -0.175 (-8.33%) | 602,780 |
| 19 May 2004 | MYR | 2.05 | 2.1 | 2.025 | 2.1 | 2.1 | +0.1 (+5%) | 464,100 |
| 18 May 2004 | MYR | 2.05 | 2.1 | 1.85 | 2 | 2 | -0.05 (-2.44%) | 520,900 |
| 17 May 2004 | MYR | 2.175 | 2.175 | 2.025 | 2.05 | 2.05 | -0.15 (-6.82%) | 716,620 |
| 14 May 2004 | MYR | 2.4 | 2.4 | 2.15 | 2.2 | 2.2 | -0.2 (-8.33%) | 786,060 |
| 13 May 2004 | MYR | 2.6 | 2.6 | 2.35 | 2.4 | 2.4 | -0.2 (-7.69%) | 376,140 |
| 12 May 2004 | MYR | 2.5 | 2.65 | 2.475 | 2.6 | 2.6 | +0.125 (+5.05%) | 750,700 |
| 11 May 2004 | MYR | 2.475 | 2.525 | 2.4 | 2.475 | 2.475 | -0.025 (-1%) | 769,560 |
| 10 May 2004 | MYR | 2.675 | 2.675 | 2.5 | 2.5 | 2.5 | -0.175 (-6.54%) | 425,340 |
| 7 May 2004 | MYR | 2.7 | 2.775 | 2.65 | 2.675 | 2.675 | -0.025 (-0.93%) | 413,640 |
| 6 May 2004 | MYR | 2.8 | 2.825 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 411,860 |
| 5 May 2004 | MYR | 2.8 | 2.875 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 562,320 |
| 4 May 2004 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 2.825 | 2.825 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 241,700 |
| 29 Apr 2004 | MYR | 2.85 | 2.975 | 2.8 | 2.9 | 2.9 | +0.025 (+0.87%) | 1,099,140 |
| 28 Apr 2004 | MYR | 2.75 | 2.875 | 2.75 | 2.875 | 2.875 | +0.075 (+2.68%) | 332,300 |
| 27 Apr 2004 | MYR | 2.775 | 2.9 | 2.725 | 2.8 | 2.8 | 0.0 (0.0%) | 800,200 |
| 26 Apr 2004 | MYR | 2.85 | 2.85 | 2.775 | 2.8 | 2.8 | -0.05 (-1.75%) | 253,900 |
| 23 Apr 2004 | MYR | 2.875 | 2.9 | 2.825 | 2.85 | 2.85 | -0.025 (-0.87%) | 193,020 |
| 22 Apr 2004 | MYR | 2.825 | 2.875 | 2.825 | 2.875 | 2.875 | +0.05 (+1.77%) | 267,820 |
| 21 Apr 2004 | MYR | 2.875 | 2.9 | 2.825 | 2.825 | 2.825 | -0.075 (-2.59%) | 497,080 |
| 20 Apr 2004 | MYR | 2.825 | 2.9 | 2.825 | 2.9 | 2.9 | +0.075 (+2.65%) | 368,080 |
| 19 Apr 2004 | MYR | 2.875 | 2.9 | 2.8 | 2.825 | 2.825 | -0.05 (-1.74%) | 490,460 |
| 16 Apr 2004 | MYR | 2.85 | 2.875 | 2.825 | 2.875 | 2.875 | +0.05 (+1.77%) | 227,040 |
| 15 Apr 2004 | MYR | 2.875 | 2.875 | 2.8 | 2.825 | 2.825 | -0.025 (-0.88%) | 699,380 |
| 14 Apr 2004 | MYR | 2.925 | 2.95 | 2.85 | 2.85 | 2.85 | -0.1 (-3.39%) | 380,340 |
| 13 Apr 2004 | MYR | 2.9 | 2.95 | 2.85 | 2.95 | 2.95 | +0.05 (+1.72%) | 287,220 |
| 12 Apr 2004 | MYR | 2.95 | 3 | 2.875 | 2.9 | 2.9 | -0.05 (-1.69%) | 412,180 |
