| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2004 | MYR | 7.2189 | 7.287 | 7.2189 | 7.2189 | 7.2189 | -0.068 (-0.93%) | 7,241,951 |
| 9 Jul 2004 | MYR | 7.1508 | 7.287 | 7.1508 | 7.287 | 7.287 | +0.068 (+0.94%) | 5,080,378 |
| 8 Jul 2004 | MYR | 7.2189 | 7.2189 | 7.1508 | 7.2189 | 7.2189 | 0.0 (0.0%) | 3,227,895 |
| 7 Jul 2004 | MYR | 7.2189 | 7.287 | 7.0827 | 7.2189 | 7.2189 | 0.0 (0.0%) | 6,502,925 |
| 6 Jul 2004 | MYR | 7.1508 | 7.2189 | 7.0827 | 7.2189 | 7.2189 | +0.136 (+1.92%) | 8,274,942 |
| 5 Jul 2004 | MYR | 7.0827 | 7.2189 | 7.0827 | 7.0827 | 7.0827 | 0.0 (0.0%) | 4,723,860 |
| 2 Jul 2004 | MYR | 7.0827 | 7.1508 | 7.0827 | 7.0827 | 7.0827 | -0.068 (-0.95%) | 3,920,080 |
| 1 Jul 2004 | MYR | 7.0827 | 7.1508 | 7.0827 | 7.1508 | 7.1508 | +0.136 (+1.94%) | 3,548,732 |
| 30 Jun 2004 | MYR | 7.0827 | 7.1508 | 7.0146 | 7.0146 | 7.0146 | 0.0 (0.0%) | 6,710,405 |
| 29 Jun 2004 | MYR | 7.0827 | 7.1508 | 7.0146 | 7.0146 | 7.0146 | 0.0 (0.0%) | 3,857,822 |
| 28 Jun 2004 | MYR | 7.0827 | 7.1508 | 7.0146 | 7.0146 | 7.0146 | -0.136 (-1.90%) | 3,115,272 |
| 25 Jun 2004 | MYR | 7.1508 | 7.1508 | 7.0827 | 7.1508 | 7.1508 | -0.068 (-0.94%) | 755,911 |
| 24 Jun 2004 | MYR | 7.1508 | 7.2189 | 7.1508 | 7.2189 | 7.2189 | +0.136 (+1.92%) | 3,156,239 |
| 23 Jun 2004 | MYR | 7.0827 | 7.1508 | 7.0827 | 7.0827 | 7.0827 | 0.0 (0.0%) | 2,464,935 |
| 22 Jun 2004 | MYR | 7.0827 | 7.1508 | 7.0827 | 7.0827 | 7.0827 | -0.136 (-1.89%) | 2,692,238 |
| 21 Jun 2004 | MYR | 7.0827 | 7.2189 | 7.0827 | 7.2189 | 7.2189 | +0.341 (+4.95%) | 9,375,038 |
| 18 Jun 2004 | MYR | 7.0146 | 7.0827 | 6.8784 | 6.8784 | 6.8784 | -0.136 (-1.94%) | 2,118,402 |
| 17 Jun 2004 | MYR | 7.0146 | 7.0827 | 7.0146 | 7.0146 | 7.0146 | 0.0 (0.0%) | 4,859,096 |
| 16 Jun 2004 | MYR | 6.9465 | 7.0827 | 6.9465 | 7.0146 | 7.0146 | +0.204 (+3.00%) | 5,014,743 |
| 15 Jun 2004 | MYR | 7.0146 | 7.0827 | 6.8103 | 6.8103 | 6.8103 | -0.136 (-1.96%) | 5,193,736 |
| 14 Jun 2004 | MYR | 7.0827 | 7.1508 | 6.9465 | 6.9465 | 6.9465 | -0.136 (-1.92%) | 2,954,046 |
| 11 Jun 2004 | MYR | 7.0146 | 7.1508 | 7.0146 | 7.0827 | 7.0827 | +0.068 (+0.97%) | 7,787,153 |
| 10 Jun 2004 | MYR | 6.9465 | 7.0827 | 6.8784 | 7.0146 | 7.0146 | +0.068 (+0.98%) | 7,186,888 |
| 9 Jun 2004 | MYR | 6.8103 | 6.9465 | 6.8103 | 6.9465 | 6.9465 | +0.136 (+2.00%) | 5,710,745 |
| 8 Jun 2004 | MYR | 6.9465 | 6.9465 | 6.7763 | 6.8103 | 6.8103 | -0.136 (-1.96%) | 3,144,639 |
| 7 Jun 2004 | MYR | 6.9465 | 7.0146 | 6.8103 | 6.9465 | 6.9465 | +0.068 (+0.99%) | 6,745,792 |
| 4 Jun 2004 | MYR | 6.6741 | 6.8784 | 6.6741 | 6.8784 | 6.8784 | +0.204 (+3.06%) | 4,368,224 |
| 3 Jun 2004 | MYR | 6.8103 | 6.8103 | 6.6401 | 6.6741 | 6.6741 | -0.136 (-2.00%) | 7,288,645 |
| 2 Jun 2004 | MYR | 6.7763 | 6.9465 | 6.7763 | 6.8103 | 6.8103 | +0.068 (+1.01%) | 4,958,064 |
| 1 Jun 2004 | MYR | 6.6741 | 6.7763 | 6.6741 | 6.7422 | 6.7422 | +0.068 (+1.02%) | 1,095,690 |
