| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | MYR | 2.64 | 2.72 | 2.64 | 2.64 | 2.64 | -0.04 (-1.49%) | 14,875 |
| 19 May 2004 | MYR | 2.68 | 2.72 | 2.64 | 2.68 | 2.68 | -0.04 (-1.47%) | 16,962 |
| 18 May 2004 | MYR | 2.64 | 2.76 | 2.64 | 2.72 | 2.72 | +0.12 (+4.62%) | 10,000 |
| 17 May 2004 | MYR | 2.84 | 2.84 | 2.6 | 2.6 | 2.6 | -0.24 (-8.45%) | 18,000 |
| 14 May 2004 | MYR | 2.88 | 2.92 | 2.8 | 2.84 | 2.84 | -0.08 (-2.74%) | 14,750 |
| 13 May 2004 | MYR | 3.04 | 3.04 | 2.92 | 2.92 | 2.92 | -0.12 (-3.95%) | 5,250 |
| 12 May 2004 | MYR | 3 | 3.08 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 8,750 |
| 11 May 2004 | MYR | 2.96 | 3.04 | 2.92 | 3 | 3 | +0.04 (+1.35%) | 18,575 |
| 10 May 2004 | MYR | 3 | 3 | 2.92 | 2.96 | 2.96 | -0.16 (-5.13%) | 14,125 |
| 7 May 2004 | MYR | 3.12 | 3.16 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 5,750 |
| 6 May 2004 | MYR | 3.12 | 3.16 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 10,625 |
| 5 May 2004 | MYR | 3.28 | 3.4 | 3.08 | 3.12 | 3.12 | -0.04 (-1.27%) | 35,100 |
| 4 May 2004 | MYR | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 3.2 | 3.28 | 3.12 | 3.16 | 3.16 | -0.12 (-3.66%) | 32,437 |
| 29 Apr 2004 | MYR | 3.28 | 3.36 | 3.24 | 3.28 | 3.28 | -0.08 (-2.38%) | 12,987 |
| 28 Apr 2004 | MYR | 3.6 | 3.72 | 3.36 | 3.36 | 3.36 | -0.24 (-6.67%) | 27,400 |
| 27 Apr 2004 | MYR | 3.28 | 3.76 | 3.28 | 3.6 | 3.6 | +0.4 (+12.50%) | 103,700 |
| 26 Apr 2004 | MYR | 3.28 | 3.32 | 3.2 | 3.2 | 3.2 | -0.08 (-2.44%) | 22,375 |
| 23 Apr 2004 | MYR | 3.2 | 3.28 | 3.2 | 3.28 | 3.28 | +0.12 (+3.80%) | 26,600 |
| 22 Apr 2004 | MYR | 3.04 | 3.16 | 3 | 3.16 | 3.16 | +0.16 (+5.33%) | 12,350 |
| 21 Apr 2004 | MYR | 2.92 | 3 | 2.92 | 3 | 3 | -0.08 (-2.60%) | 3,887 |
| 20 Apr 2004 | MYR | 2.88 | 3.08 | 2.88 | 3.08 | 3.08 | +0.16 (+5.48%) | 13,600 |
| 19 Apr 2004 | MYR | 2.96 | 2.96 | 2.88 | 2.92 | 2.92 | 0.0 (0.0%) | 8,000 |
| 16 Apr 2004 | MYR | 3.04 | 3.04 | 2.84 | 2.92 | 2.92 | -0.08 (-2.67%) | 13,375 |
| 15 Apr 2004 | MYR | 2.64 | 3.2 | 2.64 | 3 | 3 | +0.28 (+10.29%) | 23,887 |
| 14 Apr 2004 | MYR | 2.84 | 2.84 | 2.56 | 2.72 | 2.72 | -0.12 (-4.23%) | 59,575 |
| 13 Apr 2004 | MYR | 3.2 | 3.2 | 2.8 | 2.84 | 2.84 | -0.28 (-8.97%) | 37,187 |
| 12 Apr 2004 | MYR | 3.24 | 3.24 | 3 | 3.12 | 3.12 | -0.08 (-2.50%) | 24,450 |
| 9 Apr 2004 | MYR | 3.2 | 3.24 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 34,912 |
