| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | MYR | 6.5 | 6.55 | 6.1 | 6.3 | 6.3 | -0.2 (-3.08%) | 116,620 |
| 17 May 2004 | MYR | 7.2 | 7.3 | 6.35 | 6.5 | 6.5 | -0.6 (-8.45%) | 159,240 |
| 14 May 2004 | MYR | 7.3 | 7.45 | 6.95 | 7.1 | 7.1 | -0.1 (-1.39%) | 190,200 |
| 13 May 2004 | MYR | 7.8 | 7.95 | 7.15 | 7.2 | 7.2 | -0.8 (-10%) | 211,860 |
| 12 May 2004 | MYR | 8.15 | 8.35 | 7.95 | 8 | 8 | -0.15 (-1.84%) | 109,240 |
| 11 May 2004 | MYR | 8.1 | 8.25 | 7.85 | 8.15 | 8.15 | -0.05 (-0.61%) | 61,520 |
| 10 May 2004 | MYR | 8.65 | 8.7 | 8.05 | 8.2 | 8.2 | -0.35 (-4.09%) | 60,820 |
| 7 May 2004 | MYR | 8.5 | 8.8 | 8.5 | 8.55 | 8.55 | +0.1 (+1.18%) | 414,620 |
| 6 May 2004 | MYR | 8.4 | 8.6 | 8.35 | 8.45 | 8.45 | -0.05 (-0.59%) | 121,440 |
| 5 May 2004 | MYR | 8.6 | 8.75 | 8.4 | 8.5 | 8.5 | -0.05 (-0.58%) | 53,280 |
| 4 May 2004 | MYR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 8.4 | 8.7 | 8.4 | 8.55 | 8.55 | +0.05 (+0.59%) | 62,880 |
| 29 Apr 2004 | MYR | 8.6 | 8.6 | 8.4 | 8.5 | 8.5 | -0.2 (-2.30%) | 49,120 |
| 28 Apr 2004 | MYR | 8.6 | 8.85 | 8.55 | 8.7 | 8.7 | +0.15 (+1.75%) | 102,800 |
| 27 Apr 2004 | MYR | 8.55 | 8.6 | 8.45 | 8.55 | 8.55 | -0.05 (-0.58%) | 50,900 |
| 26 Apr 2004 | MYR | 8.9 | 8.9 | 8.55 | 8.6 | 8.6 | -0.2 (-2.27%) | 28,040 |
| 23 Apr 2004 | MYR | 8.85 | 9.05 | 8.8 | 8.8 | 8.8 | 0.0 (0.0%) | 62,780 |
| 22 Apr 2004 | MYR | 8.75 | 8.9 | 8.65 | 8.8 | 8.8 | +0.1 (+1.15%) | 66,260 |
| 21 Apr 2004 | MYR | 8.75 | 8.75 | 8.6 | 8.7 | 8.7 | -0.1 (-1.14%) | 42,640 |
| 20 Apr 2004 | MYR | 8.7 | 8.85 | 8.7 | 8.8 | 8.8 | +0.05 (+0.57%) | 62,440 |
| 19 Apr 2004 | MYR | 8.95 | 8.95 | 8.7 | 8.75 | 8.75 | -0.3 (-3.31%) | 39,440 |
| 16 Apr 2004 | MYR | 8.7 | 9.05 | 8.6 | 9.05 | 9.05 | +0.55 (+6.47%) | 96,040 |
| 15 Apr 2004 | MYR | 8.85 | 8.85 | 8.5 | 8.5 | 8.5 | -0.35 (-3.95%) | 99,820 |
| 14 Apr 2004 | MYR | 9.15 | 9.15 | 8.85 | 8.85 | 8.85 | -0.2 (-2.21%) | 36,220 |
| 13 Apr 2004 | MYR | 9.15 | 9.35 | 8.95 | 9.05 | 9.05 | +0.05 (+0.56%) | 132,500 |
| 12 Apr 2004 | MYR | 9.15 | 9.2 | 8.9 | 9 | 9 | -0.15 (-1.64%) | 36,340 |
| 9 Apr 2004 | MYR | 9.25 | 9.35 | 9.1 | 9.15 | 9.15 | +0.05 (+0.55%) | 58,740 |
| 8 Apr 2004 | MYR | 9.2 | 9.35 | 9.05 | 9.1 | 9.1 | +0.05 (+0.55%) | 98,300 |
| 7 Apr 2004 | MYR | 9.35 | 9.4 | 9.05 | 9.05 | 9.05 | -0.3 (-3.21%) | 67,380 |
