| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2004 | MYR | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 377,100 |
| 4 May 2004 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 510,400 |
| 29 Apr 2004 | MYR | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 647,900 |
| 28 Apr 2004 | MYR | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 532,600 |
| 27 Apr 2004 | MYR | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 940,200 |
| 26 Apr 2004 | MYR | 1.39 | 1.4 | 1.37 | 1.4 | 1.4 | +0.07 (+5.26%) | 1,678,800 |
| 23 Apr 2004 | MYR | 1.32 | 1.33 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 688,300 |
| 22 Apr 2004 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 482,800 |
| 21 Apr 2004 | MYR | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 497,500 |
| 20 Apr 2004 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 691,600 |
| 19 Apr 2004 | MYR | 1.3 | 1.32 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 596,200 |
| 16 Apr 2004 | MYR | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 795,300 |
| 15 Apr 2004 | MYR | 1.29 | 1.33 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,336,200 |
| 14 Apr 2004 | MYR | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -0.05 (-3.76%) | 1,897,900 |
| 13 Apr 2004 | MYR | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,162,600 |
| 12 Apr 2004 | MYR | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -0.09 (-6.29%) | 1,404,300 |
| 9 Apr 2004 | MYR | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 618,100 |
| 8 Apr 2004 | MYR | 1.39 | 1.47 | 1.39 | 1.46 | 1.46 | +0.05 (+3.55%) | 1,973,700 |
| 7 Apr 2004 | MYR | 1.41 | 1.43 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 2,942,500 |
| 6 Apr 2004 | MYR | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 1,503,800 |
| 5 Apr 2004 | MYR | 1.47 | 1.5 | 1.42 | 1.48 | 1.48 | +0.01 (+0.68%) | 3,392,500 |
| 2 Apr 2004 | MYR | 1.37 | 1.48 | 1.37 | 1.47 | 1.47 | +0.1 (+7.30%) | 9,367,400 |
| 1 Apr 2004 | MYR | 1.34 | 1.47 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 11,471,000 |
| 31 Mar 2004 | MYR | 1.26 | 1.35 | 1.26 | 1.34 | 1.34 | +0.09 (+7.20%) | 7,376,100 |
| 30 Mar 2004 | MYR | 1.26 | 1.31 | 1.22 | 1.25 | 1.25 | -0.01 (-0.79%) | 3,139,300 |
| 29 Mar 2004 | MYR | 1.22 | 1.27 | 1.2 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,697,400 |
| 26 Mar 2004 | MYR | 1.2 | 1.24 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 1,434,500 |
| 25 Mar 2004 | MYR | 1.22 | 1.23 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 780,000 |
