| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2004 | MYR | 0.7566 | 0.7566 | 0.7398 | 0.7566 | 0.7566 | -0.017 (-2.17%) | 56,146 |
| 29 Apr 2004 | MYR | 0.7734 | 0.7734 | 0.7692 | 0.7734 | 0.7734 | -0.004 (-0.54%) | 107,415 |
| 28 Apr 2004 | MYR | 0.7776 | 0.7776 | 0.7734 | 0.7776 | 0.7776 | 0.0 (0.0%) | 123,712 |
| 27 Apr 2004 | MYR | 0.7734 | 0.7944 | 0.7734 | 0.7776 | 0.7776 | -0.004 (-0.54%) | 285,489 |
| 26 Apr 2004 | MYR | 0.7818 | 0.7986 | 0.7734 | 0.7818 | 0.7818 | 0.0 (0.0%) | 333,308 |
| 23 Apr 2004 | MYR | 0.7986 | 0.7986 | 0.7818 | 0.7818 | 0.7818 | -0.021 (-2.62%) | 365,783 |
| 22 Apr 2004 | MYR | 0.8112 | 0.8112 | 0.7776 | 0.8028 | 0.8028 | 0.0 (0.0%) | 311,897 |
| 21 Apr 2004 | MYR | 0.7482 | 0.8154 | 0.7482 | 0.8028 | 0.8028 | +0.059 (+7.90%) | 824,588 |
| 20 Apr 2004 | MYR | 0.7146 | 0.7482 | 0.7146 | 0.744 | 0.744 | +0.038 (+5.35%) | 137,272 |
| 19 Apr 2004 | MYR | 0.7314 | 0.7314 | 0.6978 | 0.7062 | 0.7062 | -0.034 (-4.54%) | 472,009 |
| 16 Apr 2004 | MYR | 0.7566 | 0.7566 | 0.7314 | 0.7398 | 0.7398 | 0.0 (0.0%) | 91,713 |
| 15 Apr 2004 | MYR | 0.7482 | 0.7482 | 0.723 | 0.7398 | 0.7398 | -0.013 (-1.67%) | 217,447 |
| 14 Apr 2004 | MYR | 0.765 | 0.765 | 0.7482 | 0.7524 | 0.7524 | -0.008 (-1.10%) | 460,589 |
| 13 Apr 2004 | MYR | 0.7608 | 0.786 | 0.7608 | 0.7608 | 0.7608 | +0.004 (+0.56%) | 914,160 |
| 12 Apr 2004 | MYR | 0.807 | 0.807 | 0.7566 | 0.7566 | 0.7566 | -0.046 (-5.75%) | 240,167 |
| 9 Apr 2004 | MYR | 0.8154 | 0.8196 | 0.8028 | 0.8028 | 0.8028 | -0.017 (-2.05%) | 543,976 |
| 8 Apr 2004 | MYR | 0.8407 | 0.8407 | 0.8154 | 0.8196 | 0.8196 | -0.017 (-2.02%) | 159,874 |
| 7 Apr 2004 | MYR | 0.8407 | 0.8407 | 0.8281 | 0.8365 | 0.8365 | 0.0 (0.0%) | 270,620 |
| 6 Apr 2004 | MYR | 0.8659 | 0.8659 | 0.8365 | 0.8365 | 0.8365 | -0.013 (-1.48%) | 714,199 |
| 5 Apr 2004 | MYR | 0.8491 | 0.8659 | 0.8407 | 0.8491 | 0.8491 | +0.008 (+1.00%) | 636,165 |
| 2 Apr 2004 | MYR | 0.8491 | 0.8575 | 0.8407 | 0.8407 | 0.8407 | -0.017 (-1.96%) | 386,362 |
| 1 Apr 2004 | MYR | 0.8491 | 0.8659 | 0.8407 | 0.8575 | 0.8575 | +0.008 (+0.99%) | 281,920 |
| 31 Mar 2004 | MYR | 0.8659 | 0.8659 | 0.8323 | 0.8491 | 0.8491 | -0.252 (-22.90%) | 628,076 |
| 30 Mar 2004 | MYR | 1.1601 | 1.1685 | 1.1013 | 1.1013 | 1.1013 | -0.059 (-5.07%) | 2,009,012 |
| 29 Mar 2004 | MYR | 1.1853 | 1.1853 | 1.1433 | 1.1601 | 1.1601 | -0.017 (-1.43%) | 828,513 |
| 26 Mar 2004 | MYR | 1.1937 | 1.2106 | 1.1685 | 1.1769 | 1.1769 | -0.008 (-0.71%) | 780,337 |
| 25 Mar 2004 | MYR | 1.1853 | 1.2106 | 1.1685 | 1.1853 | 1.1853 | +0.008 (+0.71%) | 1,491,681 |
| 24 Mar 2004 | MYR | 1.1601 | 1.1853 | 1.1601 | 1.1769 | 1.1769 | +0.017 (+1.45%) | 692,906 |
| 23 Mar 2004 | MYR | 1.1685 | 1.1769 | 1.1517 | 1.1601 | 1.1601 | -0.025 (-2.13%) | 1,411,031 |
| 22 Mar 2004 | MYR | 1.2358 | 1.2358 | 1.1685 | 1.1853 | 1.1853 | -0.008 (-0.70%) | 1,661,310 |
