| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2004 | MYR | 3.3 | 3.3 | 3.28 | 3.3 | 3.3 | +0.02 (+0.61%) | 43,000 |
| 16 Jun 2004 | MYR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 2,000 |
| 15 Jun 2004 | MYR | 3.4 | 3.4 | 3.28 | 3.28 | 3.28 | +0.04 (+1.23%) | 0 |
| 14 Jun 2004 | MYR | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -0.04 (-1.22%) | 0 |
| 11 Jun 2004 | MYR | 3.4 | 3.4 | 3.28 | 3.28 | 3.28 | -0.12 (-3.53%) | 0 |
| 10 Jun 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.1 (+3.03%) | 8,000 |
| 9 Jun 2004 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 351,000 |
| 8 Jun 2004 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 21,000 |
| 7 Jun 2004 | MYR | 3.4 | 3.4 | 3.28 | 3.3 | 3.3 | +0.02 (+0.61%) | 8,100 |
| 4 Jun 2004 | MYR | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | +0.04 (+1.23%) | 111,600 |
| 3 Jun 2004 | MYR | 3.4 | 3.4 | 3.24 | 3.24 | 3.24 | +0.04 (+1.25%) | 4,000 |
| 2 Jun 2004 | MYR | 3.38 | 3.38 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
| 1 Jun 2004 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 7,000 |
| 31 May 2004 | MYR | 3.38 | 3.38 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 0 |
| 28 May 2004 | MYR | 3.2 | 3.28 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 242,800 |
| 27 May 2004 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 210,200 |
| 26 May 2004 | MYR | 3.2 | 3.28 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 236,000 |
| 25 May 2004 | MYR | 3.2 | 3.24 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 210,000 |
| 24 May 2004 | MYR | 3.2 | 3.22 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 234,600 |
| 21 May 2004 | MYR | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | +0.1 (+3.21%) | 1,000 |
| 20 May 2004 | MYR | 3.1 | 3.12 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 27,200 |
| 19 May 2004 | MYR | 3.04 | 3.1 | 3.02 | 3.1 | 3.1 | +0.06 (+1.97%) | 21,000 |
| 18 May 2004 | MYR | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 152,000 |
| 17 May 2004 | MYR | 3.1 | 3.1 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 232,900 |
| 14 May 2004 | MYR | 3.14 | 3.14 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 1,389,400 |
| 13 May 2004 | MYR | 3.2 | 3.2 | 3.1 | 3.14 | 3.14 | +0.02 (+0.64%) | 789,700 |
| 12 May 2004 | MYR | 3.2 | 3.2 | 3.12 | 3.12 | 3.12 | -0.18 (-5.45%) | 4,000 |
| 11 May 2004 | MYR | 3.28 | 3.34 | 3.28 | 3.3 | 3.3 | +0.02 (+0.61%) | 574,500 |
| 10 May 2004 | MYR | 3.28 | 3.3 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 151,000 |
| 7 May 2004 | MYR | 3.3 | 3.32 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 46,900 |
