| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2004 | MYR | 3.5205 | 3.5205 | 3.4722 | 3.5205 | 3.5205 | 0.0 (0.0%) | 1,365,880 |
| 13 Apr 2004 | MYR | 3.4963 | 3.5446 | 3.4963 | 3.5205 | 3.5205 | +0.024 (+0.69%) | 1,120,573 |
| 12 Apr 2004 | MYR | 3.424 | 3.5687 | 3.424 | 3.4963 | 3.4963 | +0.096 (+2.84%) | 1,251,210 |
| 9 Apr 2004 | MYR | 3.2793 | 3.424 | 3.2793 | 3.3999 | 3.3999 | +0.048 (+1.44%) | 2,120,256 |
| 8 Apr 2004 | MYR | 3.3034 | 3.3758 | 3.3034 | 3.3517 | 3.3517 | +0.048 (+1.46%) | 549,504 |
| 7 Apr 2004 | MYR | 3.3276 | 3.3276 | 3.2793 | 3.3034 | 3.3034 | +0.024 (+0.73%) | 375,321 |
| 6 Apr 2004 | MYR | 3.2793 | 3.3276 | 3.2793 | 3.2793 | 3.2793 | -0.048 (-1.45%) | 100,569 |
| 5 Apr 2004 | MYR | 3.3276 | 3.3276 | 3.3276 | 3.3276 | 3.3276 | 0.0 (0.0%) | 622 |
| 2 Apr 2004 | MYR | 3.3276 | 3.3517 | 3.3276 | 3.3276 | 3.3276 | 0.0 (0.0%) | 240,952 |
| 1 Apr 2004 | MYR | 3.1829 | 3.3758 | 3.1829 | 3.3276 | 3.3276 | +0.121 (+3.76%) | 2,256,284 |
| 31 Mar 2004 | MYR | 3.1346 | 3.207 | 3.1346 | 3.207 | 3.207 | +0.072 (+2.31%) | 902,430 |
| 30 Mar 2004 | MYR | 3.1105 | 3.1829 | 3.1105 | 3.1346 | 3.1346 | 0.0 (0.0%) | 966,712 |
| 29 Mar 2004 | MYR | 3.1346 | 3.1346 | 3.1105 | 3.1346 | 3.1346 | -0.024 (-0.77%) | 213,373 |
| 26 Mar 2004 | MYR | 3.1346 | 3.1588 | 3.1105 | 3.1588 | 3.1588 | 0.0 (0.0%) | 401,863 |
| 25 Mar 2004 | MYR | 3.1346 | 3.1588 | 3.1346 | 3.1588 | 3.1588 | 0.0 (0.0%) | 402,485 |
| 24 Mar 2004 | MYR | 3.1346 | 3.1588 | 3.1105 | 3.1588 | 3.1588 | 0.0 (0.0%) | 197,821 |
| 23 Mar 2004 | MYR | 3.1346 | 3.1588 | 3.1346 | 3.1588 | 3.1588 | 0.0 (0.0%) | 51,425 |
| 22 Mar 2004 | MYR | 3.1588 | 3.1588 | 3.1346 | 3.1588 | 3.1588 | 0.0 (0.0%) | 458,887 |
| 19 Mar 2004 | MYR | 3.1588 | 3.1588 | 3.1346 | 3.1588 | 3.1588 | -0.024 (-0.76%) | 476,928 |
| 18 Mar 2004 | MYR | 3.1346 | 3.207 | 3.1346 | 3.1829 | 3.1829 | +0.024 (+0.76%) | 565,263 |
| 17 Mar 2004 | MYR | 3.1346 | 3.1588 | 3.1105 | 3.1588 | 3.1588 | 0.0 (0.0%) | 1,041,569 |
| 16 Mar 2004 | MYR | 3.1829 | 3.1829 | 3.1346 | 3.1588 | 3.1588 | -0.024 (-0.76%) | 691,130 |
| 15 Mar 2004 | MYR | 3.1346 | 3.207 | 3.1346 | 3.1829 | 3.1829 | +0.072 (+2.33%) | 1,039,495 |
| 12 Mar 2004 | MYR | 3.0623 | 3.1105 | 3.0623 | 3.1105 | 3.1105 | +0.048 (+1.57%) | 953,026 |
| 11 Mar 2004 | MYR | 3.0141 | 3.0864 | 3.0141 | 3.0623 | 3.0623 | +0.024 (+0.79%) | 493,931 |
| 10 Mar 2004 | MYR | 3.0382 | 3.0864 | 3.0141 | 3.0382 | 3.0382 | -0.024 (-0.79%) | 775,526 |
| 9 Mar 2004 | MYR | 3.1346 | 3.1346 | 3.0623 | 3.0623 | 3.0623 | -0.024 (-0.78%) | 141,004 |
| 8 Mar 2004 | MYR | 3.1829 | 3.1829 | 3.0382 | 3.0864 | 3.0864 | -0.048 (-1.54%) | 845,614 |
| 5 Mar 2004 | MYR | 2.9417 | 3.2311 | 2.9417 | 3.1346 | 3.1346 | +0.169 (+5.69%) | 10,396,408 |
| 4 Mar 2004 | MYR | 2.773 | 2.9659 | 2.7488 | 2.9659 | 2.9659 | +0.145 (+5.13%) | 2,596,354 |
