| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2004 | MYR | 1.0979 | 1.1083 | 1.0667 | 1.0823 | 1.0823 | -0.016 (-1.42%) | 3,562,195 |
| 1 Apr 2004 | MYR | 1.1083 | 1.1135 | 1.0927 | 1.0979 | 1.0979 | -0.01 (-0.94%) | 518,521 |
| 31 Mar 2004 | MYR | 1.1343 | 1.1343 | 1.1083 | 1.1083 | 1.1083 | -0.021 (-1.84%) | 751,837 |
| 30 Mar 2004 | MYR | 1.1239 | 1.1291 | 1.1135 | 1.1291 | 1.1291 | 0.0 (0.0%) | 1,305,529 |
| 29 Mar 2004 | MYR | 1.1239 | 1.1291 | 1.0927 | 1.1291 | 1.1291 | +0.005 (+0.46%) | 2,204,006 |
| 26 Mar 2004 | MYR | 1.1239 | 1.1343 | 1.1239 | 1.1239 | 1.1239 | +0.005 (+0.46%) | 1,957,621 |
| 25 Mar 2004 | MYR | 1.1551 | 1.1551 | 1.1135 | 1.1187 | 1.1187 | -0.031 (-2.71%) | 2,165,953 |
| 24 Mar 2004 | MYR | 1.1551 | 1.1551 | 1.1395 | 1.1499 | 1.1499 | -0.005 (-0.45%) | 1,897,467 |
| 23 Mar 2004 | MYR | 1.1759 | 1.1759 | 1.1447 | 1.1551 | 1.1551 | -0.021 (-1.77%) | 979,387 |
| 22 Mar 2004 | MYR | 1.1707 | 1.1968 | 1.1655 | 1.1759 | 1.1759 | +0.016 (+1.34%) | 8,249,456 |
| 19 Mar 2004 | MYR | 1.1447 | 1.1603 | 1.1395 | 1.1603 | 1.1603 | +0.016 (+1.36%) | 4,303,270 |
| 18 Mar 2004 | MYR | 1.1187 | 1.1551 | 1.1187 | 1.1447 | 1.1447 | +0.031 (+2.80%) | 5,751,787 |
| 17 Mar 2004 | MYR | 1.1187 | 1.1291 | 1.1083 | 1.1135 | 1.1135 | 0.0 (0.0%) | 2,029,500 |
| 16 Mar 2004 | MYR | 1.1135 | 1.1239 | 1.1083 | 1.1135 | 1.1135 | -0.01 (-0.93%) | 988,420 |
| 15 Mar 2004 | MYR | 1.1343 | 1.1447 | 1.0979 | 1.1239 | 1.1239 | -0.01 (-0.92%) | 1,793,109 |
| 12 Mar 2004 | MYR | 1.1135 | 1.1343 | 1.1135 | 1.1343 | 1.1343 | +0.016 (+1.39%) | 2,956,420 |
| 11 Mar 2004 | MYR | 1.1187 | 1.1343 | 1.1083 | 1.1187 | 1.1187 | -0.01 (-0.92%) | 4,322,873 |
| 10 Mar 2004 | MYR | 1.1395 | 1.1395 | 1.1187 | 1.1291 | 1.1291 | -0.01 (-0.91%) | 4,231,200 |
| 9 Mar 2004 | MYR | 1.1031 | 1.1447 | 1.1031 | 1.1395 | 1.1395 | +0.026 (+2.33%) | 8,289,046 |
| 8 Mar 2004 | MYR | 1.1083 | 1.1135 | 1.0927 | 1.1135 | 1.1135 | +0.005 (+0.47%) | 3,978,089 |
| 5 Mar 2004 | MYR | 1.0823 | 1.1135 | 1.0823 | 1.1083 | 1.1083 | +0.026 (+2.40%) | 3,365,395 |
| 4 Mar 2004 | MYR | 1.0667 | 1.0823 | 1.0511 | 1.0823 | 1.0823 | +0.005 (+0.48%) | 3,192,234 |
| 3 Mar 2004 | MYR | 1.0979 | 1.0979 | 1.0302 | 1.0771 | 1.0771 | -0.026 (-2.36%) | 10,570,120 |
| 2 Mar 2004 | MYR | 1.0927 | 1.1083 | 1.0875 | 1.1031 | 1.1031 | +0.01 (+0.95%) | 5,245,757 |
| 1 Mar 2004 | MYR | 1.1031 | 1.1031 | 1.0823 | 1.0927 | 1.0927 | -0.005 (-0.47%) | 4,673,615 |
| 27 Feb 2004 | MYR | 1.1135 | 1.1135 | 1.0823 | 1.0979 | 1.0979 | -0.005 (-0.47%) | 4,326,332 |
| 26 Feb 2004 | MYR | 1.0771 | 1.1239 | 1.0771 | 1.1031 | 1.1031 | +0.021 (+1.92%) | 7,566,037 |
| 25 Feb 2004 | MYR | 1.0927 | 1.0927 | 1.0719 | 1.0823 | 1.0823 | -0.01 (-0.95%) | 2,131,743 |
| 24 Feb 2004 | MYR | 1.0927 | 1.1083 | 1.0875 | 1.0927 | 1.0927 | +0.01 (+0.96%) | 3,834,140 |
| 23 Feb 2004 | MYR | 1.0823 | 1.0823 | 1.0823 | 1.0823 | 1.0823 | 0.0 (0.0%) | 0 |
