| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2004 | MYR | 4.5103 | 4.5288 | 4.4917 | 4.4917 | 4.4917 | 0.0 (0.0%) | 543,618 |
| 25 Jun 2004 | MYR | 4.5103 | 4.5288 | 4.4917 | 4.4917 | 4.4917 | 0.0 (0.0%) | 538,230 |
| 24 Jun 2004 | MYR | 4.566 | 4.566 | 4.4917 | 4.4917 | 4.4917 | -0.056 (-1.22%) | 1,029,049 |
| 23 Jun 2004 | MYR | 4.3247 | 4.5845 | 4.3247 | 4.5474 | 4.5474 | +0.223 (+5.15%) | 1,915,324 |
| 22 Jun 2004 | MYR | 4.3061 | 4.3432 | 4.3061 | 4.3247 | 4.3247 | -0.018 (-0.43%) | 94,823 |
| 21 Jun 2004 | MYR | 4.3061 | 4.3432 | 4.3061 | 4.3432 | 4.3432 | +0.037 (+0.86%) | 72,087 |
| 18 Jun 2004 | MYR | 4.3061 | 4.3247 | 4.3061 | 4.3061 | 4.3061 | 0.0 (0.0%) | 113,249 |
| 17 Jun 2004 | MYR | 4.269 | 4.3061 | 4.269 | 4.3061 | 4.3061 | +0.037 (+0.87%) | 390,499 |
| 16 Jun 2004 | MYR | 4.269 | 4.2876 | 4.269 | 4.269 | 4.269 | 0.0 (0.0%) | 855,457 |
| 15 Jun 2004 | MYR | 4.269 | 4.269 | 4.269 | 4.269 | 4.269 | 0.0 (0.0%) | 233,502 |
| 14 Jun 2004 | MYR | 4.269 | 4.2876 | 4.269 | 4.269 | 4.269 | -0.019 (-0.43%) | 440,390 |
| 11 Jun 2004 | MYR | 4.269 | 4.2876 | 4.269 | 4.2876 | 4.2876 | +0.056 (+1.32%) | 253,221 |
| 10 Jun 2004 | MYR | 4.269 | 4.269 | 4.2319 | 4.2319 | 4.2319 | -0.037 (-0.87%) | 118,421 |
| 9 Jun 2004 | MYR | 4.269 | 4.2876 | 4.269 | 4.269 | 4.269 | 0.0 (0.0%) | 1,003,403 |
| 8 Jun 2004 | MYR | 4.2876 | 4.2876 | 4.269 | 4.269 | 4.269 | 0.0 (0.0%) | 213,244 |
| 7 Jun 2004 | MYR | 4.2504 | 4.3061 | 4.2504 | 4.269 | 4.269 | +0.019 (+0.44%) | 932,932 |
| 4 Jun 2004 | MYR | 4.2319 | 4.269 | 4.2319 | 4.2504 | 4.2504 | 0.0 (0.0%) | 981,098 |
| 3 Jun 2004 | MYR | 4.269 | 4.269 | 4.1762 | 4.2504 | 4.2504 | -0.019 (-0.44%) | 1,040,040 |
| 2 Jun 2004 | MYR | 4.2504 | 4.3061 | 4.2504 | 4.269 | 4.269 | 0.0 (0.0%) | 925,928 |
| 1 Jun 2004 | MYR | 4.269 | 4.2876 | 4.2504 | 4.269 | 4.269 | +0.019 (+0.44%) | 730,032 |
| 31 May 2004 | MYR | 4.269 | 4.2876 | 4.2504 | 4.2504 | 4.2504 | -0.037 (-0.87%) | 577,129 |
| 28 May 2004 | MYR | 4.2876 | 4.3061 | 4.2504 | 4.2876 | 4.2876 | +0.019 (+0.44%) | 935,626 |
| 27 May 2004 | MYR | 4.2133 | 4.269 | 4.2133 | 4.269 | 4.269 | +0.056 (+1.32%) | 1,126,027 |
| 26 May 2004 | MYR | 4.2876 | 4.2876 | 4.1762 | 4.2133 | 4.2133 | -0.111 (-2.58%) | 2,184,817 |
| 25 May 2004 | MYR | 4.2876 | 4.3618 | 4.2876 | 4.3247 | 4.3247 | 0.0 (0.0%) | 1,271,926 |
| 24 May 2004 | MYR | 4.3061 | 4.3432 | 4.2876 | 4.3247 | 4.3247 | +0.019 (+0.43%) | 764,621 |
| 21 May 2004 | MYR | 4.2504 | 4.3247 | 4.2319 | 4.3061 | 4.3061 | +0.056 (+1.31%) | 2,723,371 |
| 20 May 2004 | MYR | 4.2133 | 4.2504 | 4.1576 | 4.2504 | 4.2504 | +0.018 (+0.44%) | 2,419,397 |
| 19 May 2004 | MYR | 4.2133 | 4.2876 | 4.1576 | 4.2319 | 4.2319 | +0.037 (+0.88%) | 5,499,002 |
| 18 May 2004 | MYR | 4.1205 | 4.1948 | 4.0091 | 4.1948 | 4.1948 | +0.074 (+1.80%) | 3,811,038 |
