| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | MYR | 2.65 | 2.65 | 2.58 | 2.6 | 2.6 | -0.06 (-2.26%) | 724,200 |
| 19 May 2004 | MYR | 2.62 | 2.68 | 2.62 | 2.66 | 2.66 | +0.05 (+1.92%) | 1,739,700 |
| 18 May 2004 | MYR | 2.44 | 2.63 | 2.39 | 2.61 | 2.61 | +0.16 (+6.53%) | 2,057,000 |
| 17 May 2004 | MYR | 2.65 | 2.65 | 2.4 | 2.45 | 2.45 | -0.3 (-10.91%) | 1,000,700 |
| 14 May 2004 | MYR | 2.81 | 2.81 | 2.6 | 2.75 | 2.75 | -0.07 (-2.48%) | 1,284,800 |
| 13 May 2004 | MYR | 2.97 | 2.97 | 2.81 | 2.82 | 2.82 | -0.13 (-4.41%) | 355,500 |
| 12 May 2004 | MYR | 2.83 | 2.98 | 2.83 | 2.95 | 2.95 | +0.11 (+3.87%) | 976,400 |
| 11 May 2004 | MYR | 2.79 | 2.84 | 2.79 | 2.84 | 2.84 | +0.03 (+1.07%) | 386,200 |
| 10 May 2004 | MYR | 2.81 | 2.81 | 2.79 | 2.81 | 2.81 | -0.02 (-0.71%) | 930,000 |
| 7 May 2004 | MYR | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 36,000 |
| 6 May 2004 | MYR | 2.87 | 2.87 | 2.83 | 2.83 | 2.83 | -0.06 (-2.08%) | 120,000 |
| 5 May 2004 | MYR | 2.81 | 2.9 | 2.81 | 2.89 | 2.89 | +0.09 (+3.21%) | 33,000 |
| 4 May 2004 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 2.79 | 2.81 | 2.74 | 2.8 | 2.8 | -0.1 (-3.45%) | 808,200 |
| 29 Apr 2004 | MYR | 2.96 | 2.96 | 2.85 | 2.9 | 2.9 | -0.08 (-2.68%) | 317,000 |
| 28 Apr 2004 | MYR | 2.97 | 2.99 | 2.97 | 2.98 | 2.98 | -0.01 (-0.33%) | 137,500 |
| 27 Apr 2004 | MYR | 3.06 | 3.06 | 2.98 | 2.99 | 2.99 | -0.09 (-2.92%) | 881,400 |
| 26 Apr 2004 | MYR | 2.98 | 3.12 | 2.95 | 3.08 | 3.08 | +0.12 (+4.05%) | 3,431,300 |
| 23 Apr 2004 | MYR | 2.98 | 3.06 | 2.96 | 2.96 | 2.96 | -0.04 (-1.33%) | 1,079,900 |
| 22 Apr 2004 | MYR | 2.8 | 3.06 | 2.8 | 3 | 3 | +0.21 (+7.53%) | 3,471,400 |
| 21 Apr 2004 | MYR | 2.68 | 2.8 | 2.68 | 2.79 | 2.79 | +0.11 (+4.10%) | 1,182,200 |
| 20 Apr 2004 | MYR | 2.67 | 2.68 | 2.67 | 2.68 | 2.68 | 0.0 (0.0%) | 976,300 |
| 19 Apr 2004 | MYR | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | +0.03 (+1.13%) | 318,000 |
| 16 Apr 2004 | MYR | 2.64 | 2.67 | 2.64 | 2.65 | 2.65 | +0.02 (+0.76%) | 568,500 |
| 15 Apr 2004 | MYR | 2.65 | 2.65 | 2.62 | 2.63 | 2.63 | -0.06 (-2.23%) | 2,026,000 |
| 14 Apr 2004 | MYR | 2.63 | 2.7 | 2.6 | 2.69 | 2.69 | +0.03 (+1.13%) | 402,300 |
| 13 Apr 2004 | MYR | 2.69 | 2.69 | 2.65 | 2.66 | 2.66 | -0.07 (-2.56%) | 918,700 |
| 12 Apr 2004 | MYR | 2.76 | 2.76 | 2.73 | 2.73 | 2.73 | -0.05 (-1.80%) | 282,800 |
| 9 Apr 2004 | MYR | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 21,000 |
