| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2004 | MYR | 1.4469 | 1.4469 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 83,854 |
| 12 Apr 2004 | MYR | 1.4743 | 1.4743 | 1.44 | 1.44 | 1.44 | -0.041 (-2.77%) | 92,604 |
| 9 Apr 2004 | MYR | 1.4811 | 1.4811 | 1.4811 | 1.4811 | 1.4811 | 0.0 (0.0%) | 2,916 |
| 8 Apr 2004 | MYR | 1.4811 | 1.4811 | 1.4811 | 1.4811 | 1.4811 | 0.0 (0.0%) | 80,208 |
| 7 Apr 2004 | MYR | 1.4811 | 1.4949 | 1.4743 | 1.4811 | 1.4811 | +0.014 (+0.93%) | 28,437 |
| 6 Apr 2004 | MYR | 1.4811 | 1.4811 | 1.4606 | 1.4674 | 1.4674 | -0.014 (-0.92%) | 107,916 |
| 5 Apr 2004 | MYR | 1.4949 | 1.4949 | 1.4811 | 1.4811 | 1.4811 | -0.007 (-0.46%) | 331,041 |
| 2 Apr 2004 | MYR | 1.4949 | 1.4949 | 1.488 | 1.488 | 1.488 | +0.007 (+0.47%) | 313,541 |
| 1 Apr 2004 | MYR | 1.4949 | 1.4949 | 1.4811 | 1.4811 | 1.4811 | -0.028 (-1.82%) | 191,625 |
| 31 Mar 2004 | MYR | 1.4811 | 1.5086 | 1.4811 | 1.5086 | 1.5086 | +0.028 (+1.86%) | 13,125 |
| 30 Mar 2004 | MYR | 1.4811 | 1.4811 | 1.4811 | 1.4811 | 1.4811 | -0.028 (-1.82%) | 11,666 |
| 29 Mar 2004 | MYR | 1.5291 | 1.5291 | 1.5086 | 1.5086 | 1.5086 | -0.021 (-1.34%) | 99,166 |
| 26 Mar 2004 | MYR | 1.5086 | 1.5497 | 1.5086 | 1.5291 | 1.5291 | +0.021 (+1.36%) | 424,375 |
| 25 Mar 2004 | MYR | 1.5017 | 1.5223 | 1.5017 | 1.5086 | 1.5086 | +0.007 (+0.46%) | 242,083 |
| 24 Mar 2004 | MYR | 1.4949 | 1.5017 | 1.4743 | 1.5017 | 1.5017 | +0.007 (+0.45%) | 40,833 |
| 23 Mar 2004 | MYR | 1.4949 | 1.5017 | 1.4949 | 1.4949 | 1.4949 | -0.007 (-0.45%) | 54,541 |
| 22 Mar 2004 | MYR | 1.5086 | 1.5154 | 1.5017 | 1.5017 | 1.5017 | 0.0 (0.0%) | 208,541 |
| 19 Mar 2004 | MYR | 1.4949 | 1.5086 | 1.4949 | 1.5017 | 1.5017 | +0.014 (+0.92%) | 145,833 |
| 18 Mar 2004 | MYR | 1.5086 | 1.5223 | 1.488 | 1.488 | 1.488 | -0.007 (-0.46%) | 344,166 |
| 17 Mar 2004 | MYR | 1.488 | 1.4949 | 1.488 | 1.4949 | 1.4949 | +0.014 (+0.93%) | 60,520 |
| 16 Mar 2004 | MYR | 1.4811 | 1.488 | 1.4811 | 1.4811 | 1.4811 | +0.007 (+0.46%) | 74,375 |
| 15 Mar 2004 | MYR | 1.4949 | 1.4949 | 1.4743 | 1.4743 | 1.4743 | -0.021 (-1.38%) | 84,583 |
| 12 Mar 2004 | MYR | 1.4674 | 1.4949 | 1.4674 | 1.4949 | 1.4949 | 0.0 (0.0%) | 118,708 |
| 11 Mar 2004 | MYR | 1.488 | 1.4949 | 1.4743 | 1.4949 | 1.4949 | 0.0 (0.0%) | 33,541 |
| 10 Mar 2004 | MYR | 1.4743 | 1.4949 | 1.4743 | 1.4949 | 1.4949 | +0.034 (+2.35%) | 285,250 |
| 9 Mar 2004 | MYR | 1.488 | 1.5017 | 1.4606 | 1.4606 | 1.4606 | -0.041 (-2.74%) | 75,833 |
| 8 Mar 2004 | MYR | 1.5017 | 1.5017 | 1.4949 | 1.5017 | 1.5017 | +0.007 (+0.45%) | 145,833 |
| 5 Mar 2004 | MYR | 1.5086 | 1.5086 | 1.4949 | 1.4949 | 1.4949 | -0.007 (-0.45%) | 208,541 |
| 4 Mar 2004 | MYR | 1.5086 | 1.5086 | 1.5017 | 1.5017 | 1.5017 | -0.027 (-1.79%) | 214,083 |
| 3 Mar 2004 | MYR | 1.5291 | 1.5291 | 1.5017 | 1.5291 | 1.5291 | -0.014 (-0.89%) | 312,812 |
