| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2004 | MYR | 50.5 | 50.5 | 50.25 | 50.25 | 50.25 | 0.0 (0.0%) | 32,700 |
| 22 Jun 2004 | MYR | 51 | 51 | 50 | 50.25 | 50.25 | -0.75 (-1.47%) | 82,100 |
| 21 Jun 2004 | MYR | 51 | 51.25 | 50.75 | 51 | 51 | 0.0 (0.0%) | 199,700 |
| 18 Jun 2004 | MYR | 51 | 51.75 | 51 | 51 | 51 | +0.25 (+0.49%) | 693,300 |
| 17 Jun 2004 | MYR | 50 | 50.75 | 50 | 50.75 | 50.75 | +0.75 (+1.50%) | 264,500 |
| 16 Jun 2004 | MYR | 49.25 | 50 | 49.25 | 50 | 50 | +1 (+2.04%) | 170,400 |
| 15 Jun 2004 | MYR | 49.75 | 50 | 49 | 49 | 49 | -0.75 (-1.51%) | 187,600 |
| 14 Jun 2004 | MYR | 50 | 50 | 49.75 | 49.75 | 49.75 | -0.25 (-0.50%) | 130,300 |
| 11 Jun 2004 | MYR | 50 | 50.25 | 50 | 50 | 50 | 0.0 (0.0%) | 219,900 |
| 10 Jun 2004 | MYR | 49.75 | 50.25 | 49.75 | 50 | 50 | +0.25 (+0.50%) | 169,800 |
| 9 Jun 2004 | MYR | 50 | 50 | 49.75 | 49.75 | 49.75 | -0.25 (-0.50%) | 139,100 |
| 8 Jun 2004 | MYR | 50 | 50.25 | 50 | 50 | 50 | 0.0 (0.0%) | 194,500 |
| 7 Jun 2004 | MYR | 49.25 | 50.5 | 49.25 | 50 | 50 | +1 (+2.04%) | 524,000 |
| 4 Jun 2004 | MYR | 48.75 | 49.25 | 48.75 | 49 | 49 | +0.25 (+0.51%) | 129,600 |
| 3 Jun 2004 | MYR | 48 | 48.75 | 48 | 48.75 | 48.75 | +0.25 (+0.52%) | 57,400 |
| 2 Jun 2004 | MYR | 48.75 | 48.75 | 48 | 48.5 | 48.5 | 0.0 (0.0%) | 210,000 |
| 1 Jun 2004 | MYR | 48 | 48.75 | 48 | 48.5 | 48.5 | +0.5 (+1.04%) | 69,700 |
| 31 May 2004 | MYR | 48 | 48.25 | 48 | 48 | 48 | 0.0 (0.0%) | 227,700 |
| 28 May 2004 | MYR | 48 | 48.5 | 48 | 48 | 48 | 0.0 (0.0%) | 489,500 |
| 27 May 2004 | MYR | 48.5 | 48.5 | 48 | 48 | 48 | -0.5 (-1.03%) | 337,000 |
| 26 May 2004 | MYR | 48.5 | 48.5 | 47.75 | 48.5 | 48.5 | +0.25 (+0.52%) | 541,300 |
| 25 May 2004 | MYR | 48.75 | 48.75 | 48 | 48.25 | 48.25 | 0.0 (0.0%) | 708,400 |
| 24 May 2004 | MYR | 48 | 48.5 | 48 | 48.25 | 48.25 | +0.25 (+0.52%) | 485,100 |
| 21 May 2004 | MYR | 48 | 48.25 | 48 | 48 | 48 | 0.0 (0.0%) | 470,700 |
| 20 May 2004 | MYR | 47.75 | 48 | 47.25 | 48 | 48 | +0.25 (+0.52%) | 402,700 |
| 19 May 2004 | MYR | 47.75 | 47.75 | 47.25 | 47.75 | 47.75 | -0.25 (-0.52%) | 761,700 |
| 18 May 2004 | MYR | 47.75 | 48 | 47.75 | 48 | 48 | +0.25 (+0.52%) | 669,200 |
| 17 May 2004 | MYR | 47.75 | 48 | 47.75 | 47.75 | 47.75 | -0.25 (-0.52%) | 681,700 |
| 14 May 2004 | MYR | 47.75 | 48 | 47.75 | 48 | 48 | +0.25 (+0.52%) | 351,900 |
| 13 May 2004 | MYR | 48.25 | 48.25 | 47.75 | 47.75 | 47.75 | -0.75 (-1.55%) | 725,600 |
