| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | MYR | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 262,200 |
| 1 Jun 2004 | MYR | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 50,100 |
| 31 May 2004 | MYR | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | +0.06 (+1.54%) | 108,700 |
| 28 May 2004 | MYR | 3.96 | 3.96 | 3.9 | 3.9 | 3.9 | -0.06 (-1.52%) | 350,800 |
| 27 May 2004 | MYR | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 79,300 |
| 26 May 2004 | MYR | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 242,000 |
| 25 May 2004 | MYR | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 301,400 |
| 24 May 2004 | MYR | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 87,300 |
| 21 May 2004 | MYR | 3.96 | 4.06 | 3.94 | 3.96 | 3.96 | 0.0 (0.0%) | 350,900 |
| 20 May 2004 | MYR | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 489,800 |
| 19 May 2004 | MYR | 3.96 | 4 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 87,900 |
| 18 May 2004 | MYR | 3.9 | 3.96 | 3.9 | 3.96 | 3.96 | +0.02 (+0.51%) | 54,600 |
| 17 May 2004 | MYR | 4 | 4 | 3.9 | 3.94 | 3.94 | -0.08 (-1.99%) | 55,600 |
| 14 May 2004 | MYR | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.04 (-0.99%) | 64,600 |
| 13 May 2004 | MYR | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.02 (-0.49%) | 113,100 |
| 12 May 2004 | MYR | 4.08 | 4.1 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 33,300 |
| 11 May 2004 | MYR | 4.1 | 4.1 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 78,000 |
| 10 May 2004 | MYR | 4.16 | 4.16 | 3.98 | 4.1 | 4.1 | -0.08 (-1.91%) | 198,300 |
| 7 May 2004 | MYR | 4.18 | 4.18 | 4.1 | 4.18 | 4.18 | +0.06 (+1.46%) | 79,000 |
| 6 May 2004 | MYR | 4.18 | 4.2 | 4.12 | 4.12 | 4.12 | -0.08 (-1.90%) | 65,500 |
| 5 May 2004 | MYR | 4.22 | 4.22 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 54,300 |
| 4 May 2004 | MYR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 4.18 | 4.22 | 4.1 | 4.22 | 4.22 | +0.04 (+0.96%) | 122,600 |
| 29 Apr 2004 | MYR | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -0.1 (-2.34%) | 86,300 |
| 28 Apr 2004 | MYR | 4.28 | 4.3 | 4.26 | 4.28 | 4.28 | -0.02 (-0.47%) | 67,500 |
| 27 Apr 2004 | MYR | 4.3 | 4.3 | 4.26 | 4.3 | 4.3 | -0.02 (-0.46%) | 76,400 |
| 26 Apr 2004 | MYR | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | -0.02 (-0.46%) | 11,300 |
| 23 Apr 2004 | MYR | 4.3 | 4.34 | 4.24 | 4.34 | 4.34 | +0.1 (+2.36%) | 12,300 |
| 22 Apr 2004 | MYR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 7,500 |
