| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2004 | MYR | 1.4963 | 1.4963 | 1.4788 | 1.4963 | 1.4963 | -0.009 (-0.58%) | 229,714 |
| 19 Apr 2004 | MYR | 1.4963 | 1.5138 | 1.4875 | 1.505 | 1.505 | -0.018 (-1.15%) | 175,999 |
| 16 Apr 2004 | MYR | 1.5138 | 1.5225 | 1.505 | 1.5225 | 1.5225 | 0.0 (0.0%) | 186,285 |
| 15 Apr 2004 | MYR | 1.5225 | 1.5488 | 1.4788 | 1.5225 | 1.5225 | 0.0 (0.0%) | 961,142 |
| 14 Apr 2004 | MYR | 1.54 | 1.54 | 1.4963 | 1.5225 | 1.5225 | -0.044 (-2.80%) | 622,171 |
| 13 Apr 2004 | MYR | 1.5575 | 1.5663 | 1.5313 | 1.5663 | 1.5663 | -0.009 (-0.55%) | 167,999 |
| 12 Apr 2004 | MYR | 1.5575 | 1.575 | 1.5313 | 1.575 | 1.575 | -0.026 (-1.64%) | 275,428 |
| 9 Apr 2004 | MYR | 1.61 | 1.61 | 1.5488 | 1.6013 | 1.6013 | 0.0 (0.0%) | 248,571 |
| 8 Apr 2004 | MYR | 1.5663 | 1.6188 | 1.5575 | 1.6013 | 1.6013 | +0.044 (+2.81%) | 1,369,485 |
| 7 Apr 2004 | MYR | 1.5313 | 1.5663 | 1.5313 | 1.5575 | 1.5575 | +0.018 (+1.14%) | 1,284,114 |
| 6 Apr 2004 | MYR | 1.5488 | 1.5488 | 1.5313 | 1.54 | 1.54 | -0.009 (-0.57%) | 298,971 |
| 5 Apr 2004 | MYR | 1.5838 | 1.5925 | 1.54 | 1.5488 | 1.5488 | -0.018 (-1.12%) | 815,199 |
| 2 Apr 2004 | MYR | 1.575 | 1.575 | 1.5488 | 1.5663 | 1.5663 | -0.009 (-0.55%) | 695,999 |
| 1 Apr 2004 | MYR | 1.5663 | 1.6188 | 1.5488 | 1.575 | 1.575 | -0.018 (-1.10%) | 394,057 |
| 31 Mar 2004 | MYR | 1.5925 | 1.61 | 1.5313 | 1.5925 | 1.5925 | -0.026 (-1.62%) | 891,085 |
| 30 Mar 2004 | MYR | 1.715 | 1.715 | 1.5925 | 1.6188 | 1.6188 | -0.096 (-5.61%) | 1,467,999 |
| 29 Mar 2004 | MYR | 1.75 | 1.7588 | 1.6888 | 1.715 | 1.715 | -0.026 (-1.51%) | 1,458,971 |
| 26 Mar 2004 | MYR | 1.7763 | 1.7763 | 1.7325 | 1.7413 | 1.7413 | -0.018 (-0.99%) | 644,685 |
| 25 Mar 2004 | MYR | 1.7063 | 1.82 | 1.6975 | 1.7588 | 1.7588 | +0.044 (+2.55%) | 2,863,085 |
| 24 Mar 2004 | MYR | 1.7675 | 1.7763 | 1.715 | 1.715 | 1.715 | -0.052 (-2.97%) | 1,994,628 |
| 23 Mar 2004 | MYR | 1.575 | 1.7763 | 1.575 | 1.7675 | 1.7675 | +0.175 (+10.99%) | 9,147,998 |
| 22 Mar 2004 | MYR | 1.505 | 1.645 | 1.4788 | 1.5925 | 1.5925 | +0.122 (+8.33%) | 8,932,113 |
| 19 Mar 2004 | MYR | 1.5138 | 1.5313 | 1.4613 | 1.47 | 1.47 | -0.044 (-2.89%) | 2,460,913 |
| 18 Mar 2004 | MYR | 1.435 | 1.5138 | 1.4175 | 1.5138 | 1.5138 | +0.087 (+6.13%) | 5,558,856 |
| 17 Mar 2004 | MYR | 1.4 | 1.4875 | 1.3913 | 1.4263 | 1.4263 | +0.035 (+2.52%) | 4,302,056 |
| 16 Mar 2004 | MYR | 1.365 | 1.4088 | 1.3388 | 1.3913 | 1.3913 | +0.035 (+2.58%) | 3,229,028 |
| 15 Mar 2004 | MYR | 1.3475 | 1.3563 | 1.3125 | 1.3563 | 1.3563 | +0.018 (+1.31%) | 1,372,914 |
| 12 Mar 2004 | MYR | 1.3125 | 1.4088 | 1.3125 | 1.3388 | 1.3388 | +0.009 (+0.66%) | 6,965,827 |
| 11 Mar 2004 | MYR | 1.2863 | 1.365 | 1.2863 | 1.33 | 1.33 | +0.026 (+2.01%) | 1,728,456 |
| 10 Mar 2004 | MYR | 1.2775 | 1.3038 | 1.2688 | 1.3038 | 1.3038 | 0.0 (0.0%) | 367,657 |
