| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2004 | MYR | 48.25 | 48.5 | 48.25 | 48.5 | 48.5 | +0.5 (+1.04%) | 607,000 |
| 11 May 2004 | MYR | 47.75 | 48 | 47.75 | 48 | 48 | +0.25 (+0.52%) | 580,400 |
| 10 May 2004 | MYR | 48 | 48 | 47.75 | 47.75 | 47.75 | -0.25 (-0.52%) | 475,100 |
| 7 May 2004 | MYR | 47.75 | 48 | 47.75 | 48 | 48 | +0.25 (+0.52%) | 222,900 |
| 6 May 2004 | MYR | 47.75 | 48.25 | 47.75 | 47.75 | 47.75 | 0.0 (0.0%) | 280,300 |
| 5 May 2004 | MYR | 47.5 | 47.75 | 47.5 | 47.75 | 47.75 | -0.25 (-0.52%) | 478,300 |
| 4 May 2004 | MYR | 48 | 48 | 48 | 48 | 48 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 48 | 48 | 48 | 48 | 48 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 48 | 48.5 | 47.5 | 48 | 48 | 0.0 (0.0%) | 236,500 |
| 29 Apr 2004 | MYR | 47.75 | 48 | 47.5 | 48 | 48 | 0.0 (0.0%) | 184,100 |
| 28 Apr 2004 | MYR | 48 | 48 | 47.75 | 48 | 48 | 0.0 (0.0%) | 144,600 |
| 27 Apr 2004 | MYR | 48.5 | 48.5 | 47.75 | 48 | 48 | -0.25 (-0.52%) | 128,700 |
| 26 Apr 2004 | MYR | 49 | 49 | 48.25 | 48.25 | 48.25 | -0.75 (-1.53%) | 112,500 |
| 23 Apr 2004 | MYR | 48.75 | 49 | 48.75 | 49 | 49 | +0.25 (+0.51%) | 403,000 |
| 22 Apr 2004 | MYR | 48.5 | 48.75 | 48.5 | 48.75 | 48.75 | +0.5 (+1.04%) | 1,200 |
| 21 Apr 2004 | MYR | 48.25 | 48.5 | 48.25 | 48.25 | 48.25 | 0.0 (0.0%) | 121,300 |
| 20 Apr 2004 | MYR | 48 | 48.5 | 48 | 48.25 | 48.25 | 0.0 (0.0%) | 135,600 |
| 19 Apr 2004 | MYR | 48.25 | 48.5 | 48 | 48.25 | 48.25 | 0.0 (0.0%) | 211,000 |
| 16 Apr 2004 | MYR | 48.75 | 48.75 | 48 | 48.25 | 48.25 | -0.5 (-1.03%) | 100,300 |
| 15 Apr 2004 | MYR | 49 | 49 | 48.5 | 48.75 | 48.75 | 0.0 (0.0%) | 24,300 |
| 14 Apr 2004 | MYR | 48.75 | 49 | 48.25 | 48.75 | 48.75 | -0.25 (-0.51%) | 212,500 |
| 13 Apr 2004 | MYR | 49 | 49 | 49 | 49 | 49 | 0.0 (0.0%) | 511,200 |
| 12 Apr 2004 | MYR | 49 | 49 | 48.75 | 49 | 49 | +0.25 (+0.51%) | 55,500 |
| 9 Apr 2004 | MYR | 48.75 | 49 | 48.75 | 48.75 | 48.75 | -0.5 (-1.02%) | 5,700 |
| 8 Apr 2004 | MYR | 48.75 | 49.25 | 48.75 | 49.25 | 49.25 | +0.25 (+0.51%) | 90,300 |
| 7 Apr 2004 | MYR | 48 | 49 | 47.75 | 49 | 49 | +1 (+2.08%) | 20,400 |
| 6 Apr 2004 | MYR | 48.25 | 48.25 | 48 | 48 | 48 | -0.25 (-0.52%) | 199,700 |
| 5 Apr 2004 | MYR | 48 | 48.75 | 48 | 48.25 | 48.25 | +0.25 (+0.52%) | 27,300 |
| 2 Apr 2004 | MYR | 48 | 48.75 | 47.75 | 48 | 48 | 0.0 (0.0%) | 164,000 |
| 1 Apr 2004 | MYR | 48.25 | 48.25 | 47.75 | 48 | 48 | -0.5 (-1.03%) | 59,900 |
