| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | MYR | 0.4 | 0.4016 | 0.382 | 0.3984 | 0.3984 | +0.002 (+0.43%) | 447,125 |
| 28 May 2004 | MYR | 0.3886 | 0.4098 | 0.3886 | 0.3967 | 0.3967 | +0.008 (+2.08%) | 1,078,000 |
| 27 May 2004 | MYR | 0.3396 | 0.3886 | 0.3396 | 0.3886 | 0.3886 | +0.06 (+18.40%) | 1,308,912 |
| 26 May 2004 | MYR | 0.3265 | 0.3347 | 0.3216 | 0.3282 | 0.3282 | +0.008 (+2.56%) | 2,593,325 |
| 25 May 2004 | MYR | 0.3314 | 0.3314 | 0.32 | 0.32 | 0.32 | -0.003 (-1.02%) | 205,187 |
| 24 May 2004 | MYR | 0.3314 | 0.3314 | 0.3233 | 0.3233 | 0.3233 | -0.003 (-0.98%) | 330,750 |
| 21 May 2004 | MYR | 0.3298 | 0.3298 | 0.3249 | 0.3265 | 0.3265 | 0.0 (0.0%) | 845,862 |
| 20 May 2004 | MYR | 0.3363 | 0.3363 | 0.3184 | 0.3265 | 0.3265 | -0.011 (-3.40%) | 1,837,500 |
| 19 May 2004 | MYR | 0.338 | 0.3412 | 0.3363 | 0.338 | 0.338 | +0.008 (+2.49%) | 637,000 |
| 18 May 2004 | MYR | 0.3396 | 0.3461 | 0.3298 | 0.3298 | 0.3298 | -0.016 (-4.71%) | 317,275 |
| 17 May 2004 | MYR | 0.351 | 0.351 | 0.3298 | 0.3461 | 0.3461 | 0.0 (0.0%) | 477,750 |
| 14 May 2004 | MYR | 0.3461 | 0.3461 | 0.3429 | 0.3461 | 0.3461 | -0.002 (-0.49%) | 49,000 |
| 13 May 2004 | MYR | 0.351 | 0.351 | 0.3429 | 0.3478 | 0.3478 | 0.0 (0.0%) | 134,750 |
| 12 May 2004 | MYR | 0.3429 | 0.3478 | 0.3429 | 0.3478 | 0.3478 | +0.01 (+2.90%) | 134,750 |
| 11 May 2004 | MYR | 0.3363 | 0.338 | 0.3363 | 0.338 | 0.338 | +0.003 (+0.99%) | 128,625 |
| 10 May 2004 | MYR | 0.3478 | 0.3478 | 0.3331 | 0.3347 | 0.3347 | -0.013 (-3.77%) | 202,125 |
| 7 May 2004 | MYR | 0.3478 | 0.3494 | 0.3445 | 0.3478 | 0.3478 | -0.002 (-0.46%) | 545,125 |
| 6 May 2004 | MYR | 0.3494 | 0.351 | 0.3494 | 0.3494 | 0.3494 | -0.002 (-0.46%) | 202,125 |
| 5 May 2004 | MYR | 0.351 | 0.351 | 0.3494 | 0.351 | 0.351 | 0.0 (0.0%) | 220,500 |
| 4 May 2004 | MYR | 0.351 | 0.351 | 0.351 | 0.351 | 0.351 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 0.351 | 0.351 | 0.351 | 0.351 | 0.351 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 0.351 | 0.351 | 0.3494 | 0.351 | 0.351 | +0.002 (+0.46%) | 257,250 |
| 29 Apr 2004 | MYR | 0.351 | 0.351 | 0.3478 | 0.3494 | 0.3494 | -0.002 (-0.46%) | 1,586,375 |
| 28 Apr 2004 | MYR | 0.3494 | 0.351 | 0.3494 | 0.351 | 0.351 | +0.002 (+0.46%) | 777,875 |
| 27 Apr 2004 | MYR | 0.351 | 0.351 | 0.3494 | 0.3494 | 0.3494 | -0.002 (-0.46%) | 1,206,625 |
| 26 Apr 2004 | MYR | 0.3559 | 0.3559 | 0.3494 | 0.351 | 0.351 | 0.0 (0.0%) | 300,125 |
| 23 Apr 2004 | MYR | 0.351 | 0.3527 | 0.351 | 0.351 | 0.351 | 0.0 (0.0%) | 1,145,375 |
| 22 Apr 2004 | MYR | 0.3527 | 0.3527 | 0.3494 | 0.351 | 0.351 | -0.002 (-0.48%) | 796,250 |
| 21 Apr 2004 | MYR | 0.3494 | 0.3527 | 0.3494 | 0.3527 | 0.3527 | +0.002 (+0.48%) | 324,625 |
| 20 Apr 2004 | MYR | 0.3494 | 0.3527 | 0.3494 | 0.351 | 0.351 | +0.002 (+0.46%) | 514,500 |
