| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | MYR | 2.0735 | 2.0922 | 1.9614 | 1.9801 | 1.9801 | -0.112 (-5.36%) | 8,226,406 |
| 21 Jun 2004 | MYR | 2.0922 | 2.0922 | 2.0922 | 2.0922 | 2.0922 | 0.0 (0.0%) | 0 |
| 18 Jun 2004 | MYR | 2.0735 | 2.0922 | 2.0548 | 2.0922 | 2.0922 | 0.0 (0.0%) | 2,351,969 |
| 17 Jun 2004 | MYR | 2.0922 | 2.0922 | 2.0548 | 2.0922 | 2.0922 | 0.0 (0.0%) | 2,275,685 |
| 16 Jun 2004 | MYR | 1.9988 | 2.1109 | 1.9988 | 2.0922 | 2.0922 | +0.093 (+4.67%) | 6,289,585 |
| 15 Jun 2004 | MYR | 2.0922 | 2.1109 | 1.9988 | 1.9988 | 1.9988 | -0.093 (-4.46%) | 4,716,519 |
| 14 Jun 2004 | MYR | 2.0922 | 2.0922 | 2.0548 | 2.0922 | 2.0922 | 0.0 (0.0%) | 2,092,067 |
| 11 Jun 2004 | MYR | 2.0735 | 2.0922 | 2.0735 | 2.0922 | 2.0922 | 0.0 (0.0%) | 2,268,993 |
| 10 Jun 2004 | MYR | 2.0361 | 2.1295 | 2.0361 | 2.0922 | 2.0922 | +0.037 (+1.82%) | 9,664,301 |
| 9 Jun 2004 | MYR | 2.0735 | 2.0735 | 2.0548 | 2.0548 | 2.0548 | -0.019 (-0.90%) | 3,240,616 |
| 8 Jun 2004 | MYR | 2.0735 | 2.0922 | 2.0548 | 2.0735 | 2.0735 | 0.0 (0.0%) | 2,451,540 |
| 7 Jun 2004 | MYR | 2.0361 | 2.0922 | 2.0361 | 2.0735 | 2.0735 | +0.037 (+1.84%) | 5,339,375 |
| 4 Jun 2004 | MYR | 2.0175 | 2.0361 | 2.0175 | 2.0361 | 2.0361 | +0.019 (+0.92%) | 585,918 |
| 3 Jun 2004 | MYR | 2.0175 | 2.0548 | 1.9241 | 2.0175 | 2.0175 | -0.019 (-0.91%) | 3,074,664 |
| 2 Jun 2004 | MYR | 2.0175 | 2.0361 | 2.0175 | 2.0361 | 2.0361 | +0.019 (+0.92%) | 3,818,236 |
| 1 Jun 2004 | MYR | 1.9988 | 2.0361 | 1.9988 | 2.0175 | 2.0175 | 0.0 (0.0%) | 1,034,524 |
| 31 May 2004 | MYR | 1.9614 | 2.0175 | 1.9614 | 2.0175 | 2.0175 | +0.056 (+2.86%) | 1,237,146 |
| 28 May 2004 | MYR | 2.0735 | 2.1295 | 1.9614 | 1.9614 | 1.9614 | -0.093 (-4.55%) | 12,817,124 |
| 27 May 2004 | MYR | 1.9614 | 2.0548 | 1.9614 | 2.0548 | 2.0548 | +0.093 (+4.76%) | 11,408,404 |
| 26 May 2004 | MYR | 1.9614 | 1.9988 | 1.9614 | 1.9614 | 1.9614 | 0.0 (0.0%) | 6,467,849 |
| 25 May 2004 | MYR | 1.9427 | 1.9801 | 1.9427 | 1.9614 | 1.9614 | +0.019 (+0.96%) | 7,260,137 |
| 24 May 2004 | MYR | 1.9427 | 1.9614 | 1.9241 | 1.9427 | 1.9427 | +0.019 (+0.97%) | 5,174,761 |
| 21 May 2004 | MYR | 1.9427 | 1.9614 | 1.9241 | 1.9241 | 1.9241 | -0.019 (-0.96%) | 4,815,555 |
| 20 May 2004 | MYR | 1.9427 | 1.9614 | 1.9241 | 1.9427 | 1.9427 | 0.0 (0.0%) | 3,625,250 |
| 19 May 2004 | MYR | 1.9614 | 1.9801 | 1.9427 | 1.9427 | 1.9427 | -0.019 (-0.95%) | 3,951,533 |
| 18 May 2004 | MYR | 1.9054 | 1.9614 | 1.9054 | 1.9614 | 1.9614 | +0.037 (+1.94%) | 2,572,793 |
| 17 May 2004 | MYR | 1.9241 | 1.9427 | 1.868 | 1.9241 | 1.9241 | 0.0 (0.0%) | 4,081,886 |
| 14 May 2004 | MYR | 1.9614 | 1.9801 | 1.9241 | 1.9241 | 1.9241 | 0.0 (0.0%) | 4,321,714 |
| 13 May 2004 | MYR | 2.0175 | 2.0175 | 1.9241 | 1.9241 | 1.9241 | -0.075 (-3.74%) | 1,679,595 |
| 12 May 2004 | MYR | 1.9988 | 2.0175 | 1.9988 | 1.9988 | 1.9988 | 0.0 (0.0%) | 1,509,361 |
