| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2004 | MYR | 0.8591 | 0.8636 | 0.85 | 0.8636 | 0.8636 | +0.004 (+0.52%) | 184,580 |
| 7 Apr 2004 | MYR | 0.8727 | 0.8818 | 0.8545 | 0.8591 | 0.8591 | -0.032 (-3.57%) | 86,240 |
| 6 Apr 2004 | MYR | 0.9 | 0.9 | 0.8818 | 0.8909 | 0.8909 | -0.005 (-0.51%) | 231,000 |
| 5 Apr 2004 | MYR | 0.8909 | 0.9182 | 0.8909 | 0.8955 | 0.8955 | -0.004 (-0.50%) | 304,700 |
| 2 Apr 2004 | MYR | 0.8909 | 0.9046 | 0.8864 | 0.9 | 0.9 | +0.004 (+0.50%) | 126,940 |
| 1 Apr 2004 | MYR | 0.8864 | 0.9091 | 0.8864 | 0.8955 | 0.8955 | +0.009 (+1.03%) | 223,300 |
| 31 Mar 2004 | MYR | 0.9 | 0.9046 | 0.8818 | 0.8864 | 0.8864 | -0.018 (-2.01%) | 369,380 |
| 30 Mar 2004 | MYR | 0.9182 | 0.9182 | 0.9 | 0.9046 | 0.9046 | -0.014 (-1.48%) | 296,560 |
| 29 Mar 2004 | MYR | 0.9273 | 0.9364 | 0.9091 | 0.9182 | 0.9182 | +0.009 (+1.00%) | 446,600 |
| 26 Mar 2004 | MYR | 0.9091 | 0.9182 | 0.9046 | 0.9091 | 0.9091 | +0.009 (+1.01%) | 422,840 |
| 25 Mar 2004 | MYR | 0.9091 | 0.9273 | 0.9 | 0.9 | 0.9 | -0.009 (-1.00%) | 382,140 |
| 24 Mar 2004 | MYR | 0.9091 | 0.9273 | 0.9091 | 0.9091 | 0.9091 | -0.018 (-1.96%) | 267,740 |
| 23 Mar 2004 | MYR | 0.9273 | 0.9273 | 0.9046 | 0.9273 | 0.9273 | -0.009 (-0.97%) | 256,190 |
| 22 Mar 2004 | MYR | 0.9546 | 0.9636 | 0.9182 | 0.9364 | 0.9364 | +0.018 (+1.98%) | 555,500 |
| 19 Mar 2004 | MYR | 0.9364 | 0.9364 | 0.9182 | 0.9182 | 0.9182 | -0.018 (-1.94%) | 661,760 |
| 18 Mar 2004 | MYR | 0.9455 | 0.9455 | 0.9182 | 0.9364 | 0.9364 | -0.009 (-0.96%) | 418,000 |
| 17 Mar 2004 | MYR | 0.9182 | 0.9455 | 0.9182 | 0.9455 | 0.9455 | +0.041 (+4.52%) | 537,900 |
| 16 Mar 2004 | MYR | 0.9 | 0.9182 | 0.9 | 0.9046 | 0.9046 | -0.014 (-1.48%) | 118,800 |
| 15 Mar 2004 | MYR | 0.9364 | 0.9546 | 0.9182 | 0.9182 | 0.9182 | -0.018 (-1.94%) | 455,400 |
| 12 Mar 2004 | MYR | 0.9182 | 0.9364 | 0.9091 | 0.9364 | 0.9364 | -0.009 (-0.96%) | 322,960 |
| 11 Mar 2004 | MYR | 0.9455 | 0.9455 | 0.9273 | 0.9455 | 0.9455 | 0.0 (0.0%) | 455,400 |
| 10 Mar 2004 | MYR | 0.9455 | 0.9546 | 0.9364 | 0.9455 | 0.9455 | -0.009 (-0.95%) | 655,710 |
| 9 Mar 2004 | MYR | 0.9546 | 0.9727 | 0.9455 | 0.9546 | 0.9546 | 0.0 (0.0%) | 746,900 |
| 8 Mar 2004 | MYR | 0.9636 | 0.9727 | 0.9364 | 0.9546 | 0.9546 | 0.0 (0.0%) | 851,180 |
| 5 Mar 2004 | MYR | 0.9091 | 0.9727 | 0.9091 | 0.9546 | 0.9546 | +0.05 (+5.53%) | 1,792,560 |
| 4 Mar 2004 | MYR | 0.9 | 0.9182 | 0.8636 | 0.9046 | 0.9046 | -0.004 (-0.49%) | 937,310 |
| 3 Mar 2004 | MYR | 0.9546 | 0.9818 | 0.9 | 0.9091 | 0.9091 | -0.045 (-4.77%) | 1,849,430 |
| 2 Mar 2004 | MYR | 0.9091 | 0.9546 | 0.9046 | 0.9546 | 0.9546 | +0.05 (+5.53%) | 1,301,630 |
| 1 Mar 2004 | MYR | 0.9182 | 0.9273 | 0.9 | 0.9046 | 0.9046 | 0.0 (0.0%) | 783,970 |
| 27 Feb 2004 | MYR | 0.9455 | 0.9636 | 0.9046 | 0.9046 | 0.9046 | -0.032 (-3.40%) | 1,374,670 |
