| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | MYR | 3.3276 | 3.3758 | 3.3276 | 3.3758 | 3.3758 | +0.024 (+0.72%) | 20,943 |
| 4 Jun 2004 | MYR | 3.3276 | 3.3517 | 3.3034 | 3.3517 | 3.3517 | 0.0 (0.0%) | 66,977 |
| 3 Jun 2004 | MYR | 3.3517 | 3.3999 | 3.3276 | 3.3517 | 3.3517 | -0.024 (-0.71%) | 364,331 |
| 2 Jun 2004 | MYR | 3.3758 | 3.424 | 3.3276 | 3.3758 | 3.3758 | +0.024 (+0.72%) | 224,985 |
| 1 Jun 2004 | MYR | 3.3758 | 3.3758 | 3.3276 | 3.3517 | 3.3517 | -0.024 (-0.71%) | 259,200 |
| 31 May 2004 | MYR | 3.3276 | 3.3999 | 3.3276 | 3.3758 | 3.3758 | +0.048 (+1.45%) | 466,560 |
| 28 May 2004 | MYR | 3.3034 | 3.3276 | 3.2793 | 3.3276 | 3.3276 | +0.024 (+0.73%) | 296,732 |
| 27 May 2004 | MYR | 3.3034 | 3.3034 | 3.2793 | 3.3034 | 3.3034 | 0.0 (0.0%) | 380,090 |
| 26 May 2004 | MYR | 3.2793 | 3.3276 | 3.2793 | 3.3034 | 3.3034 | +0.024 (+0.73%) | 345,254 |
| 25 May 2004 | MYR | 3.207 | 3.2793 | 3.207 | 3.2793 | 3.2793 | +0.096 (+3.03%) | 31,104 |
| 24 May 2004 | MYR | 3.1829 | 3.2552 | 3.1829 | 3.1829 | 3.1829 | 0.0 (0.0%) | 11,612 |
| 21 May 2004 | MYR | 3.1346 | 3.1829 | 3.1346 | 3.1829 | 3.1829 | +0.048 (+1.54%) | 468,633 |
| 20 May 2004 | MYR | 3.1829 | 3.1829 | 3.0864 | 3.1346 | 3.1346 | +0.024 (+0.77%) | 15,966 |
| 19 May 2004 | MYR | 3.0864 | 3.1588 | 3.0864 | 3.1105 | 3.1105 | +0.024 (+0.78%) | 1,634,411 |
| 18 May 2004 | MYR | 3.0382 | 3.0864 | 3.0141 | 3.0864 | 3.0864 | 0.0 (0.0%) | 1,473,085 |
| 17 May 2004 | MYR | 2.99 | 3.1105 | 2.6524 | 3.0864 | 3.0864 | -0.024 (-0.77%) | 1,724,613 |
| 14 May 2004 | MYR | 3.0864 | 3.1346 | 3.0623 | 3.1105 | 3.1105 | -0.048 (-1.53%) | 966,919 |
| 13 May 2004 | MYR | 3.1588 | 3.1588 | 3.1105 | 3.1588 | 3.1588 | 0.0 (0.0%) | 1,165,570 |
| 12 May 2004 | MYR | 3.1105 | 3.1829 | 3.0864 | 3.1588 | 3.1588 | +0.048 (+1.55%) | 649,036 |
| 11 May 2004 | MYR | 3.207 | 3.207 | 3.0382 | 3.1105 | 3.1105 | -0.121 (-3.73%) | 1,407,559 |
| 10 May 2004 | MYR | 3.4481 | 3.4481 | 3.207 | 3.2311 | 3.2311 | -0.217 (-6.29%) | 1,499,834 |
| 7 May 2004 | MYR | 3.4722 | 3.4722 | 3.424 | 3.4481 | 3.4481 | -0.072 (-2.06%) | 858,677 |
| 6 May 2004 | MYR | 3.4722 | 3.5205 | 3.4722 | 3.5205 | 3.5205 | +0.048 (+1.39%) | 687,605 |
| 5 May 2004 | MYR | 3.6651 | 3.6651 | 3.3999 | 3.4722 | 3.4722 | -0.048 (-1.37%) | 144,944 |
| 4 May 2004 | MYR | 3.5205 | 3.5205 | 3.5205 | 3.5205 | 3.5205 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 3.5205 | 3.5205 | 3.5205 | 3.5205 | 3.5205 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 3.5446 | 3.5687 | 3.4481 | 3.5205 | 3.5205 | -0.072 (-2.01%) | 265,213 |
| 29 Apr 2004 | MYR | 3.5928 | 3.5928 | 3.5446 | 3.5928 | 3.5928 | -0.048 (-1.32%) | 278,277 |
| 28 Apr 2004 | MYR | 3.6169 | 3.641 | 3.6169 | 3.641 | 3.641 | +0.024 (+0.67%) | 659,197 |
| 27 Apr 2004 | MYR | 3.5205 | 3.6169 | 3.5205 | 3.6169 | 3.6169 | +0.048 (+1.35%) | 2,182,049 |
