| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | MYR | 0.7954 | 0.7954 | 0.7721 | 0.7861 | 0.7861 | -0.014 (-1.74%) | 117,497 |
| 20 Apr 2004 | MYR | 0.8047 | 0.8047 | 0.7907 | 0.8 | 0.8 | -0.005 (-0.58%) | 218,332 |
| 19 Apr 2004 | MYR | 0.8 | 0.8047 | 0.7907 | 0.8047 | 0.8047 | -0.009 (-1.14%) | 170,495 |
| 16 Apr 2004 | MYR | 0.8 | 0.8186 | 0.7907 | 0.814 | 0.814 | -0.005 (-0.56%) | 277,027 |
| 15 Apr 2004 | MYR | 0.7907 | 0.8186 | 0.7814 | 0.8186 | 0.8186 | +0.028 (+3.53%) | 159,637 |
| 14 Apr 2004 | MYR | 0.814 | 0.814 | 0.7907 | 0.7907 | 0.7907 | -0.046 (-5.55%) | 176,730 |
| 13 Apr 2004 | MYR | 0.8279 | 0.8372 | 0.814 | 0.8372 | 0.8372 | 0.0 (0.0%) | 95,352 |
| 12 Apr 2004 | MYR | 0.8186 | 0.8372 | 0.8186 | 0.8372 | 0.8372 | -0.009 (-1.10%) | 40,527 |
| 9 Apr 2004 | MYR | 0.8279 | 0.8465 | 0.8093 | 0.8465 | 0.8465 | +0.014 (+1.67%) | 92,987 |
| 8 Apr 2004 | MYR | 0.8233 | 0.8326 | 0.814 | 0.8326 | 0.8326 | -0.005 (-0.55%) | 368,832 |
| 7 Apr 2004 | MYR | 0.8512 | 0.8558 | 0.8279 | 0.8372 | 0.8372 | -0.023 (-2.71%) | 194,575 |
| 6 Apr 2004 | MYR | 0.8651 | 0.8651 | 0.8465 | 0.8605 | 0.8605 | -0.005 (-0.53%) | 124,807 |
| 5 Apr 2004 | MYR | 0.8558 | 0.8651 | 0.8419 | 0.8651 | 0.8651 | 0.0 (0.0%) | 47,622 |
| 2 Apr 2004 | MYR | 0.8837 | 0.893 | 0.8372 | 0.8651 | 0.8651 | -0.037 (-4.12%) | 547,067 |
| 1 Apr 2004 | MYR | 0.8372 | 0.9023 | 0.8372 | 0.9023 | 0.9023 | +0.065 (+7.78%) | 194,467 |
| 31 Mar 2004 | MYR | 0.8372 | 0.8465 | 0.8326 | 0.8372 | 0.8372 | 0.0 (0.0%) | 165,872 |
| 30 Mar 2004 | MYR | 0.8744 | 0.8744 | 0.8372 | 0.8372 | 0.8372 | -0.037 (-4.25%) | 133,730 |
| 29 Mar 2004 | MYR | 0.907 | 0.907 | 0.8744 | 0.8744 | 0.8744 | -0.033 (-3.59%) | 326,800 |
| 26 Mar 2004 | MYR | 0.9023 | 0.907 | 0.893 | 0.907 | 0.907 | +0.023 (+2.64%) | 228,437 |
| 25 Mar 2004 | MYR | 0.8884 | 0.8977 | 0.8791 | 0.8837 | 0.8837 | 0.0 (0.0%) | 632,530 |
| 24 Mar 2004 | MYR | 0.8884 | 0.8884 | 0.8744 | 0.8837 | 0.8837 | -0.005 (-0.53%) | 279,822 |
| 23 Mar 2004 | MYR | 0.9209 | 0.9209 | 0.8837 | 0.8884 | 0.8884 | -0.028 (-3.04%) | 941,700 |
| 22 Mar 2004 | MYR | 0.9488 | 0.9488 | 0.9116 | 0.9163 | 0.9163 | -0.009 (-1.00%) | 227,685 |
| 19 Mar 2004 | MYR | 0.9581 | 0.9581 | 0.9209 | 0.9256 | 0.9256 | -0.042 (-4.32%) | 797,757 |
| 18 Mar 2004 | MYR | 0.9581 | 0.9767 | 0.9488 | 0.9674 | 0.9674 | +0.019 (+1.96%) | 351,740 |
| 17 Mar 2004 | MYR | 0.9861 | 0.9861 | 0.9395 | 0.9488 | 0.9488 | -0.037 (-3.78%) | 536,425 |
| 16 Mar 2004 | MYR | 1.0326 | 1.0419 | 0.9767 | 0.9861 | 0.9861 | -0.037 (-3.64%) | 235,532 |
| 15 Mar 2004 | MYR | 0.9767 | 1.0326 | 0.9674 | 1.0233 | 1.0233 | +0.056 (+5.78%) | 1,899,525 |
| 12 Mar 2004 | MYR | 0.9581 | 0.9674 | 0.9488 | 0.9674 | 0.9674 | 0.0 (0.0%) | 961,695 |
| 11 Mar 2004 | MYR | 0.9023 | 0.9861 | 0.893 | 0.9674 | 0.9674 | +0.056 (+6.12%) | 1,637,977 |
