| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | MYR | 3.4 | 3.5 | 3.4 | 3.5 | 3.5 | +0.1 (+2.94%) | 273,600 |
| 28 May 2004 | MYR | 3.45 | 3.45 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 87,400 |
| 27 May 2004 | MYR | 3.45 | 3.45 | 3.425 | 3.45 | 3.45 | 0.0 (0.0%) | 498,000 |
| 26 May 2004 | MYR | 3.45 | 3.475 | 3.425 | 3.45 | 3.45 | 0.0 (0.0%) | 629,000 |
| 25 May 2004 | MYR | 3.425 | 3.475 | 3.425 | 3.45 | 3.45 | +0.05 (+1.47%) | 1,594,600 |
| 24 May 2004 | MYR | 3.5 | 3.5 | 3.35 | 3.4 | 3.4 | 0.0 (0.0%) | 428,400 |
| 21 May 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 20,800 |
| 20 May 2004 | MYR | 3.4 | 3.4 | 3.375 | 3.4 | 3.4 | 0.0 (0.0%) | 702,000 |
| 19 May 2004 | MYR | 3.425 | 3.45 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 400,800 |
| 18 May 2004 | MYR | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 658,000 |
| 17 May 2004 | MYR | 3.4 | 3.5 | 3.4 | 3.5 | 3.5 | +0.1 (+2.94%) | 796,400 |
| 14 May 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 208,800 |
| 13 May 2004 | MYR | 3.425 | 3.45 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 154,200 |
| 12 May 2004 | MYR | 3.5 | 3.55 | 3.35 | 3.45 | 3.45 | -0.05 (-1.43%) | 82,800 |
| 11 May 2004 | MYR | 3.5 | 3.525 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 376,600 |
| 10 May 2004 | MYR | 3.5 | 3.525 | 3.5 | 3.5 | 3.5 | -0.025 (-0.71%) | 688,400 |
| 7 May 2004 | MYR | 3.55 | 3.55 | 3.525 | 3.525 | 3.525 | -0.025 (-0.70%) | 157,800 |
| 6 May 2004 | MYR | 3.575 | 3.575 | 3.55 | 3.55 | 3.55 | +0.025 (+0.71%) | 260,400 |
| 5 May 2004 | MYR | 3.575 | 3.6 | 3.525 | 3.525 | 3.525 | +0.025 (+0.71%) | 46,000 |
| 4 May 2004 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 3.525 | 3.525 | 3.375 | 3.5 | 3.5 | -0.05 (-1.41%) | 283,400 |
| 29 Apr 2004 | MYR | 3.55 | 3.575 | 3.55 | 3.55 | 3.55 | -0.025 (-0.70%) | 138,800 |
| 28 Apr 2004 | MYR | 3.6 | 3.6 | 3.575 | 3.575 | 3.575 | -0.025 (-0.69%) | 197,200 |
| 27 Apr 2004 | MYR | 3.625 | 3.625 | 3.575 | 3.6 | 3.6 | -0.025 (-0.69%) | 27,000 |
| 26 Apr 2004 | MYR | 3.625 | 3.625 | 3.625 | 3.625 | 3.625 | +0.025 (+0.69%) | 6,000 |
| 23 Apr 2004 | MYR | 3.6 | 3.6 | 3.575 | 3.6 | 3.6 | +0.025 (+0.70%) | 139,600 |
| 22 Apr 2004 | MYR | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | 0.0 (0.0%) | 4,400 |
| 21 Apr 2004 | MYR | 3.55 | 3.6 | 3.55 | 3.575 | 3.575 | +0.025 (+0.70%) | 78,200 |
| 20 Apr 2004 | MYR | 3.5 | 3.55 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 17,000 |
