| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | MYR | 6.7082 | 6.7422 | 6.606 | 6.6741 | 6.6741 | 0.0 (0.0%) | 1,435,321 |
| 28 May 2004 | MYR | 6.8103 | 7.0146 | 6.6741 | 6.6741 | 6.6741 | -0.102 (-1.51%) | 9,655,348 |
| 27 May 2004 | MYR | 6.5379 | 6.8784 | 6.5379 | 6.7763 | 6.7763 | +0.306 (+4.74%) | 9,433,038 |
| 26 May 2004 | MYR | 6.4698 | 6.572 | 6.4698 | 6.4698 | 6.4698 | 0.0 (0.0%) | 1,573,200 |
| 25 May 2004 | MYR | 6.4017 | 6.5379 | 6.3677 | 6.4698 | 6.4698 | +0.102 (+1.60%) | 4,377,327 |
| 24 May 2004 | MYR | 6.3336 | 6.4017 | 6.2995 | 6.3677 | 6.3677 | +0.068 (+1.08%) | 4,746,473 |
| 21 May 2004 | MYR | 6.2655 | 6.3677 | 6.2314 | 6.2995 | 6.2995 | -0.068 (-1.07%) | 4,457,794 |
| 20 May 2004 | MYR | 6.1633 | 6.4358 | 6.1633 | 6.3677 | 6.3677 | +0.204 (+3.32%) | 7,231,232 |
| 19 May 2004 | MYR | 5.9931 | 6.2314 | 5.9931 | 6.1633 | 6.1633 | +0.17 (+2.84%) | 2,529,690 |
| 18 May 2004 | MYR | 5.925 | 5.9931 | 5.7547 | 5.9931 | 5.9931 | +0.102 (+1.73%) | 4,578,346 |
| 17 May 2004 | MYR | 6.0952 | 6.1293 | 5.7547 | 5.8909 | 5.8909 | -0.204 (-3.35%) | 10,338,135 |
| 14 May 2004 | MYR | 6.2655 | 6.2995 | 6.0952 | 6.0952 | 6.0952 | -0.17 (-2.72%) | 6,405,867 |
| 13 May 2004 | MYR | 6.4698 | 6.4698 | 6.2655 | 6.2655 | 6.2655 | -0.17 (-2.65%) | 4,781,126 |
| 12 May 2004 | MYR | 6.4698 | 6.5379 | 6.4358 | 6.4358 | 6.4358 | 0.0 (0.0%) | 2,215,314 |
| 11 May 2004 | MYR | 6.4698 | 6.5039 | 6.3336 | 6.4358 | 6.4358 | 0.0 (0.0%) | 7,748,242 |
| 10 May 2004 | MYR | 6.6401 | 6.6741 | 6.4358 | 6.4358 | 6.4358 | -0.306 (-4.54%) | 8,209,747 |
| 7 May 2004 | MYR | 6.6741 | 6.8103 | 6.6401 | 6.7422 | 6.7422 | +0.136 (+2.06%) | 5,538,653 |
| 6 May 2004 | MYR | 6.6401 | 6.8103 | 6.606 | 6.606 | 6.606 | -0.068 (-1.02%) | 3,321,577 |
| 5 May 2004 | MYR | 6.4698 | 6.6741 | 6.4698 | 6.6741 | 6.6741 | +0.238 (+3.70%) | 5,946,564 |
| 4 May 2004 | MYR | 6.4358 | 6.4358 | 6.4358 | 6.4358 | 6.4358 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 6.4358 | 6.4358 | 6.4358 | 6.4358 | 6.4358 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 6.5379 | 6.606 | 6.4358 | 6.4358 | 6.4358 | -0.136 (-2.07%) | 5,187,715 |
| 29 Apr 2004 | MYR | 6.6401 | 6.6401 | 6.5039 | 6.572 | 6.572 | -0.068 (-1.03%) | 5,424,856 |
| 28 Apr 2004 | MYR | 6.7763 | 6.7763 | 6.6401 | 6.6401 | 6.6401 | -0.136 (-2.01%) | 2,349,082 |
| 27 Apr 2004 | MYR | 6.7763 | 6.8103 | 6.7763 | 6.7763 | 6.7763 | 0.0 (0.0%) | 840,489 |
| 26 Apr 2004 | MYR | 6.8103 | 6.8103 | 6.7763 | 6.7763 | 6.7763 | 0.0 (0.0%) | 1,304,491 |
| 23 Apr 2004 | MYR | 6.8103 | 6.8103 | 6.7763 | 6.7763 | 6.7763 | 0.0 (0.0%) | 1,643,241 |
| 22 Apr 2004 | MYR | 6.7422 | 6.8784 | 6.7422 | 6.7763 | 6.7763 | +0.068 (+1.02%) | 3,319,521 |
| 21 Apr 2004 | MYR | 6.606 | 6.7422 | 6.606 | 6.7082 | 6.7082 | +0.102 (+1.55%) | 3,339,637 |
| 20 Apr 2004 | MYR | 6.5379 | 6.6401 | 6.4358 | 6.606 | 6.606 | +0.068 (+1.04%) | 2,178,018 |
