| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2004 | MYR | 1.4096 | 1.4096 | 1.4096 | 1.4096 | 1.4096 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 1.419 | 1.4379 | 1.4096 | 1.4096 | 1.4096 | -0.019 (-1.32%) | 400,310 |
| 29 Apr 2004 | MYR | 1.4663 | 1.4663 | 1.4285 | 1.4285 | 1.4285 | 0.0 (0.0%) | 133,613 |
| 28 Apr 2004 | MYR | 1.4663 | 1.4663 | 1.419 | 1.4285 | 1.4285 | -0.028 (-1.95%) | 221,983 |
| 27 Apr 2004 | MYR | 1.4663 | 1.4758 | 1.4569 | 1.4569 | 1.4569 | -0.009 (-0.64%) | 202,427 |
| 26 Apr 2004 | MYR | 1.4569 | 1.4758 | 1.4569 | 1.4663 | 1.4663 | +0.009 (+0.65%) | 324,096 |
| 23 Apr 2004 | MYR | 1.4474 | 1.4663 | 1.4379 | 1.4569 | 1.4569 | +0.009 (+0.66%) | 110,251 |
| 22 Apr 2004 | MYR | 1.4379 | 1.4569 | 1.4379 | 1.4474 | 1.4474 | +0.009 (+0.66%) | 87,736 |
| 21 Apr 2004 | MYR | 1.4379 | 1.4474 | 1.4285 | 1.4379 | 1.4379 | 0.0 (0.0%) | 220,609 |
| 20 Apr 2004 | MYR | 1.4285 | 1.4379 | 1.419 | 1.4379 | 1.4379 | +0.009 (+0.66%) | 161,308 |
| 19 Apr 2004 | MYR | 1.4663 | 1.4663 | 1.4285 | 1.4285 | 1.4285 | -0.038 (-2.58%) | 71,880 |
| 16 Apr 2004 | MYR | 1.4474 | 1.4663 | 1.419 | 1.4663 | 1.4663 | +0.019 (+1.31%) | 188,791 |
| 15 Apr 2004 | MYR | 1.4663 | 1.4663 | 1.4379 | 1.4474 | 1.4474 | -0.019 (-1.29%) | 148,411 |
| 14 Apr 2004 | MYR | 1.4758 | 1.4947 | 1.4663 | 1.4663 | 1.4663 | -0.028 (-1.90%) | 109,511 |
| 13 Apr 2004 | MYR | 1.4852 | 1.4947 | 1.4758 | 1.4947 | 1.4947 | +0.028 (+1.94%) | 32,769 |
| 12 Apr 2004 | MYR | 1.5042 | 1.5042 | 1.4663 | 1.4663 | 1.4663 | -0.038 (-2.52%) | 166,064 |
| 9 Apr 2004 | MYR | 1.5042 | 1.5136 | 1.4947 | 1.5042 | 1.5042 | 0.0 (0.0%) | 170,187 |
| 8 Apr 2004 | MYR | 1.5042 | 1.5136 | 1.5042 | 1.5042 | 1.5042 | 0.0 (0.0%) | 62,366 |
| 7 Apr 2004 | MYR | 1.5515 | 1.5515 | 1.4947 | 1.5042 | 1.5042 | -0.047 (-3.05%) | 96,192 |
| 6 Apr 2004 | MYR | 1.5325 | 1.5515 | 1.5231 | 1.5515 | 1.5515 | +0.019 (+1.24%) | 172,195 |
| 5 Apr 2004 | MYR | 1.5325 | 1.5325 | 1.5231 | 1.5325 | 1.5325 | +0.038 (+2.53%) | 77,905 |
| 2 Apr 2004 | MYR | 1.542 | 1.5515 | 1.4947 | 1.4947 | 1.4947 | -0.047 (-3.07%) | 304,540 |
| 1 Apr 2004 | MYR | 1.542 | 1.5515 | 1.542 | 1.542 | 1.542 | 0.0 (0.0%) | 211,201 |
| 31 Mar 2004 | MYR | 1.5704 | 1.5704 | 1.542 | 1.542 | 1.542 | -0.047 (-2.98%) | 144,606 |
| 30 Mar 2004 | MYR | 1.5515 | 1.5893 | 1.542 | 1.5893 | 1.5893 | +0.028 (+1.82%) | 49,787 |
| 29 Mar 2004 | MYR | 1.5704 | 1.5704 | 1.5609 | 1.5609 | 1.5609 | -0.038 (-2.37%) | 56,447 |
| 26 Mar 2004 | MYR | 1.5609 | 1.6082 | 1.5609 | 1.5988 | 1.5988 | -0.009 (-0.58%) | 107,397 |
| 25 Mar 2004 | MYR | 1.5609 | 1.6082 | 1.542 | 1.6082 | 1.6082 | +0.047 (+3.03%) | 212,364 |
| 24 Mar 2004 | MYR | 1.5609 | 1.5704 | 1.5515 | 1.5609 | 1.5609 | 0.0 (0.0%) | 199,785 |
| 23 Mar 2004 | MYR | 1.5893 | 1.5893 | 1.5609 | 1.5609 | 1.5609 | -0.047 (-2.94%) | 159,616 |
