| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | MYR | 4.2 | 4.24 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 28,600 |
| 20 Apr 2004 | MYR | 4.22 | 4.24 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 8,500 |
| 19 Apr 2004 | MYR | 4.26 | 4.26 | 4.2 | 4.22 | 4.22 | -0.06 (-1.40%) | 38,400 |
| 16 Apr 2004 | MYR | 4.26 | 4.3 | 4.24 | 4.28 | 4.28 | +0.02 (+0.47%) | 32,300 |
| 15 Apr 2004 | MYR | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | -0.04 (-0.93%) | 47,400 |
| 14 Apr 2004 | MYR | 4.3 | 4.32 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 69,300 |
| 13 Apr 2004 | MYR | 4.32 | 4.34 | 4.32 | 4.32 | 4.32 | -0.02 (-0.46%) | 28,800 |
| 12 Apr 2004 | MYR | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | -0.06 (-1.36%) | 40,100 |
| 9 Apr 2004 | MYR | 4.4 | 4.4 | 4.38 | 4.4 | 4.4 | +0.06 (+1.38%) | 21,100 |
| 8 Apr 2004 | MYR | 4.38 | 4.38 | 4.32 | 4.34 | 4.34 | 0.0 (0.0%) | 208,100 |
| 7 Apr 2004 | MYR | 4.36 | 4.36 | 4.3 | 4.34 | 4.34 | -0.02 (-0.46%) | 174,300 |
| 6 Apr 2004 | MYR | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.02 (-0.46%) | 143,100 |
| 5 Apr 2004 | MYR | 4.38 | 4.4 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 180,900 |
| 2 Apr 2004 | MYR | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | +0.02 (+0.46%) | 22,600 |
| 1 Apr 2004 | MYR | 4.36 | 4.36 | 4.2 | 4.36 | 4.36 | 0.0 (0.0%) | 349,000 |
| 31 Mar 2004 | MYR | 4.38 | 4.42 | 4.34 | 4.36 | 4.36 | -0.02 (-0.46%) | 189,200 |
| 30 Mar 2004 | MYR | 4.44 | 4.44 | 4.34 | 4.38 | 4.38 | -0.06 (-1.35%) | 36,100 |
| 29 Mar 2004 | MYR | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.02 (-0.45%) | 10,600 |
| 26 Mar 2004 | MYR | 4.46 | 4.46 | 4.4 | 4.46 | 4.46 | 0.0 (0.0%) | 84,500 |
| 25 Mar 2004 | MYR | 4.46 | 4.46 | 4.42 | 4.46 | 4.46 | 0.0 (0.0%) | 48,500 |
| 24 Mar 2004 | MYR | 4.44 | 4.5 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 32,400 |
| 23 Mar 2004 | MYR | 4.44 | 4.44 | 4.42 | 4.44 | 4.44 | -0.08 (-1.77%) | 16,200 |
| 22 Mar 2004 | MYR | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 0.0 (0.0%) | 73,900 |
| 19 Mar 2004 | MYR | 4.5 | 4.56 | 4.4 | 4.52 | 4.52 | +0.04 (+0.89%) | 200,200 |
| 18 Mar 2004 | MYR | 4.46 | 4.52 | 4.44 | 4.48 | 4.48 | 0.0 (0.0%) | 60,100 |
| 17 Mar 2004 | MYR | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | +0.02 (+0.45%) | 16,600 |
| 16 Mar 2004 | MYR | 4.5 | 4.5 | 4.46 | 4.46 | 4.46 | -0.04 (-0.89%) | 5,000 |
| 15 Mar 2004 | MYR | 4.46 | 4.5 | 4.46 | 4.5 | 4.5 | +0.02 (+0.45%) | 32,300 |
| 12 Mar 2004 | MYR | 4.46 | 4.52 | 4.46 | 4.48 | 4.48 | +0.02 (+0.45%) | 167,300 |
| 11 Mar 2004 | MYR | 4.48 | 4.54 | 4.42 | 4.46 | 4.46 | -0.02 (-0.45%) | 46,500 |
