| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2004 | MYR | 0.5919 | 0.5919 | 0.5806 | 0.5806 | 0.5806 | 0.0 (0.0%) | 0 |
| 29 Apr 2004 | MYR | 0.5919 | 0.5919 | 0.5806 | 0.5806 | 0.5806 | -0.011 (-1.91%) | 0 |
| 28 Apr 2004 | MYR | 0.5976 | 0.5976 | 0.5919 | 0.5919 | 0.5919 | -0.006 (-0.95%) | 14,191 |
| 27 Apr 2004 | MYR | 0.5976 | 0.5976 | 0.5976 | 0.5976 | 0.5976 | -0.011 (-1.84%) | 3,547 |
| 26 Apr 2004 | MYR | 0.6088 | 0.6088 | 0.6088 | 0.6088 | 0.6088 | -0.011 (-1.82%) | 14,191 |
| 23 Apr 2004 | MYR | 0.6201 | 0.6257 | 0.6145 | 0.6201 | 0.6201 | 0.0 (0.0%) | 39,203 |
| 22 Apr 2004 | MYR | 0.6201 | 0.6201 | 0.6201 | 0.6201 | 0.6201 | -0.006 (-0.89%) | 8,869 |
| 21 Apr 2004 | MYR | 0.6257 | 0.6257 | 0.6257 | 0.6257 | 0.6257 | +0.011 (+1.82%) | 12,772 |
| 20 Apr 2004 | MYR | 0.637 | 0.637 | 0.6145 | 0.6145 | 0.6145 | -0.022 (-3.53%) | 0 |
| 19 Apr 2004 | MYR | 0.6596 | 0.6596 | 0.6145 | 0.637 | 0.637 | +0.017 (+2.73%) | 15,965 |
| 16 Apr 2004 | MYR | 0.6652 | 0.6652 | 0.6201 | 0.6201 | 0.6201 | 0.0 (0.0%) | 0 |
| 15 Apr 2004 | MYR | 0.6201 | 0.637 | 0.6201 | 0.6201 | 0.6201 | -0.011 (-1.79%) | 39,203 |
| 14 Apr 2004 | MYR | 0.637 | 0.637 | 0.6257 | 0.6314 | 0.6314 | -0.011 (-1.76%) | 24,834 |
| 13 Apr 2004 | MYR | 0.6652 | 0.6652 | 0.6427 | 0.6427 | 0.6427 | 0.0 (0.0%) | 7,095 |
| 12 Apr 2004 | MYR | 0.6427 | 0.6427 | 0.6427 | 0.6427 | 0.6427 | -0.017 (-2.56%) | 3,547 |
| 9 Apr 2004 | MYR | 0.6427 | 0.6596 | 0.6427 | 0.6596 | 0.6596 | +0.011 (+1.74%) | 65,634 |
| 8 Apr 2004 | MYR | 0.6427 | 0.6483 | 0.6427 | 0.6483 | 0.6483 | +0.006 (+0.87%) | 37,252 |
| 7 Apr 2004 | MYR | 0.6596 | 0.6596 | 0.6427 | 0.6427 | 0.6427 | -0.011 (-1.71%) | 12,417 |
| 6 Apr 2004 | MYR | 0.6483 | 0.6596 | 0.6483 | 0.6539 | 0.6539 | +0.011 (+1.74%) | 58,539 |
| 5 Apr 2004 | MYR | 0.6483 | 0.6483 | 0.6427 | 0.6427 | 0.6427 | -0.022 (-3.38%) | 15,965 |
| 2 Apr 2004 | MYR | 0.6652 | 0.6652 | 0.6652 | 0.6652 | 0.6652 | +0.011 (+1.73%) | 17,739 |
| 1 Apr 2004 | MYR | 0.6596 | 0.6596 | 0.6539 | 0.6539 | 0.6539 | -0.017 (-2.52%) | 24,657 |
| 31 Mar 2004 | MYR | 0.6483 | 0.6765 | 0.6427 | 0.6708 | 0.6708 | -0.023 (-3.26%) | 16,142 |
| 30 Mar 2004 | MYR | 0.6539 | 0.6934 | 0.6427 | 0.6934 | 0.6934 | +0.045 (+6.96%) | 85,502 |
| 29 Mar 2004 | MYR | 0.6765 | 0.6765 | 0.6483 | 0.6483 | 0.6483 | -0.022 (-3.35%) | 7,095 |
| 26 Mar 2004 | MYR | 0.6765 | 0.6765 | 0.6652 | 0.6708 | 0.6708 | -0.006 (-0.84%) | 12,417 |
| 25 Mar 2004 | MYR | 0.6765 | 0.6765 | 0.6652 | 0.6765 | 0.6765 | +0.011 (+1.70%) | 23,415 |
| 24 Mar 2004 | MYR | 0.6652 | 0.6652 | 0.6652 | 0.6652 | 0.6652 | +0.011 (+1.73%) | 8,869 |
| 23 Mar 2004 | MYR | 0.6652 | 0.6765 | 0.6539 | 0.6539 | 0.6539 | -0.023 (-3.34%) | 23,415 |
| 22 Mar 2004 | MYR | 0.6877 | 0.6877 | 0.6708 | 0.6765 | 0.6765 | -0.022 (-3.22%) | 44,347 |
