| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 17 May 2004 | MYR | 4.1948 | 4.1948 | 4.0463 | 4.1205 | 4.1205 | -0.074 (-1.77%) | 2,440,948 |
| 14 May 2004 | MYR | 4.269 | 4.269 | 4.1576 | 4.1948 | 4.1948 | -0.074 (-1.74%) | 1,244,772 |
| 13 May 2004 | MYR | 4.3804 | 4.3804 | 4.2504 | 4.269 | 4.269 | -0.111 (-2.54%) | 865,479 |
| 12 May 2004 | MYR | 4.3061 | 4.436 | 4.3061 | 4.3804 | 4.3804 | +0.093 (+2.16%) | 1,787,852 |
| 11 May 2004 | MYR | 4.1948 | 4.2876 | 4.1948 | 4.2876 | 4.2876 | +0.093 (+2.21%) | 1,848,517 |
| 10 May 2004 | MYR | 4.4546 | 4.4546 | 4.1391 | 4.1948 | 4.1948 | -0.26 (-5.83%) | 3,747,571 |
| 7 May 2004 | MYR | 4.6216 | 4.6216 | 4.4546 | 4.4546 | 4.4546 | -0.148 (-3.23%) | 5,196,645 |
| 6 May 2004 | MYR | 4.733 | 4.733 | 4.6031 | 4.6031 | 4.6031 | -0.13 (-2.74%) | 704,817 |
| 5 May 2004 | MYR | 4.733 | 4.733 | 4.6866 | 4.733 | 4.733 | 0.0 (0.0%) | 1,326,126 |
| 4 May 2004 | MYR | 4.733 | 4.733 | 4.733 | 4.733 | 4.733 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 4.733 | 4.733 | 4.733 | 4.733 | 4.733 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 4.6866 | 4.733 | 4.6402 | 4.733 | 4.733 | +0.046 (+0.99%) | 1,228,286 |
| 29 Apr 2004 | MYR | 4.733 | 4.7794 | 4.6402 | 4.6866 | 4.6866 | -0.093 (-1.94%) | 1,523,208 |
| 28 Apr 2004 | MYR | 4.8258 | 4.8258 | 4.733 | 4.7794 | 4.7794 | 0.0 (0.0%) | 1,155,444 |
| 27 Apr 2004 | MYR | 4.9186 | 4.9186 | 4.7794 | 4.7794 | 4.7794 | -0.093 (-1.90%) | 1,255,440 |
| 26 Apr 2004 | MYR | 4.9186 | 4.9186 | 4.8722 | 4.8722 | 4.8722 | -0.046 (-0.94%) | 3,834,852 |
| 23 Apr 2004 | MYR | 4.9186 | 4.965 | 4.9186 | 4.9186 | 4.9186 | -0.046 (-0.93%) | 989,072 |
| 22 Apr 2004 | MYR | 4.8258 | 5.0114 | 4.8258 | 4.965 | 4.965 | +0.139 (+2.88%) | 661,824 |
| 21 Apr 2004 | MYR | 4.8722 | 4.8722 | 4.733 | 4.8258 | 4.8258 | -0.046 (-0.95%) | 377,892 |
| 20 Apr 2004 | MYR | 4.8722 | 4.9186 | 4.8722 | 4.8722 | 4.8722 | +0.093 (+1.94%) | 352,786 |
| 19 Apr 2004 | MYR | 4.8258 | 4.8258 | 4.6866 | 4.7794 | 4.7794 | -0.093 (-1.90%) | 888,107 |
| 16 Apr 2004 | MYR | 4.7794 | 4.9186 | 4.7794 | 4.8722 | 4.8722 | +0.093 (+1.94%) | 3,379,915 |
| 15 Apr 2004 | MYR | 4.733 | 4.7794 | 4.6402 | 4.7794 | 4.7794 | 0.0 (0.0%) | 891,339 |
| 14 Apr 2004 | MYR | 4.8722 | 4.9186 | 4.733 | 4.7794 | 4.7794 | -0.093 (-1.90%) | 2,898,040 |
| 13 Apr 2004 | MYR | 4.8722 | 5.0114 | 4.8722 | 4.8722 | 4.8722 | -0.046 (-0.94%) | 528,640 |
| 12 Apr 2004 | MYR | 4.8722 | 4.9186 | 4.8258 | 4.9186 | 4.9186 | 0.0 (0.0%) | 1,506,075 |
