| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2004 | MYR | 1.1373 | 1.1569 | 1.1373 | 1.1569 | 1.1569 | +0.02 (+1.72%) | 3,060 |
| 10 May 2004 | MYR | 1.1569 | 1.1569 | 1.1275 | 1.1373 | 1.1373 | -0.078 (-6.45%) | 21,420 |
| 7 May 2004 | MYR | 1.2157 | 1.2157 | 1.2157 | 1.2157 | 1.2157 | 0.0 (0.0%) | 918 |
| 6 May 2004 | MYR | 1.2647 | 1.2647 | 1.2157 | 1.2157 | 1.2157 | 0.0 (0.0%) | 0 |
| 5 May 2004 | MYR | 1.2255 | 1.2255 | 1.2157 | 1.2157 | 1.2157 | -0.01 (-0.80%) | 2,040 |
| 4 May 2004 | MYR | 1.2255 | 1.2255 | 1.2255 | 1.2255 | 1.2255 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 1.2255 | 1.2255 | 1.2255 | 1.2255 | 1.2255 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 1.2255 | 1.2255 | 1.2255 | 1.2255 | 1.2255 | 0.0 (0.0%) | 5,100 |
| 29 Apr 2004 | MYR | 1.2353 | 1.2353 | 1.2255 | 1.2255 | 1.2255 | -0.029 (-2.34%) | 8,772 |
| 28 Apr 2004 | MYR | 1.2745 | 1.2745 | 1.2549 | 1.2549 | 1.2549 | 0.0 (0.0%) | 4,080 |
| 27 Apr 2004 | MYR | 1.2549 | 1.2549 | 1.2549 | 1.2549 | 1.2549 | 0.0 (0.0%) | 1,020 |
| 26 Apr 2004 | MYR | 1.2451 | 1.2549 | 1.2255 | 1.2549 | 1.2549 | 0.0 (0.0%) | 13,770 |
| 23 Apr 2004 | MYR | 1.2549 | 1.2941 | 1.2549 | 1.2549 | 1.2549 | 0.0 (0.0%) | 6,120 |
| 22 Apr 2004 | MYR | 1.2647 | 1.2647 | 1.2549 | 1.2549 | 1.2549 | -0.01 (-0.77%) | 72,420 |
| 21 Apr 2004 | MYR | 1.2549 | 1.2647 | 1.2549 | 1.2647 | 1.2647 | +0.02 (+1.57%) | 8,160 |
| 20 Apr 2004 | MYR | 1.3137 | 1.3137 | 1.2451 | 1.2451 | 1.2451 | -0.01 (-0.78%) | 0 |
| 19 Apr 2004 | MYR | 1.2647 | 1.2647 | 1.2549 | 1.2549 | 1.2549 | -0.039 (-3.03%) | 10,710 |
| 16 Apr 2004 | MYR | 1.2549 | 1.2941 | 1.2549 | 1.2941 | 1.2941 | +0.049 (+3.94%) | 17,238 |
| 15 Apr 2004 | MYR | 1.2647 | 1.2647 | 1.2451 | 1.2451 | 1.2451 | -0.02 (-1.55%) | 6,120 |
| 14 Apr 2004 | MYR | 1.2647 | 1.2647 | 1.2451 | 1.2647 | 1.2647 | +0.02 (+1.57%) | 25,500 |
| 13 Apr 2004 | MYR | 1.2745 | 1.2745 | 1.2451 | 1.2451 | 1.2451 | -0.049 (-3.79%) | 8,160 |
| 12 Apr 2004 | MYR | 1.2745 | 1.2941 | 1.2549 | 1.2941 | 1.2941 | +0.02 (+1.54%) | 6,222 |
| 9 Apr 2004 | MYR | 1.2647 | 1.2745 | 1.2647 | 1.2745 | 1.2745 | +0.01 (+0.77%) | 6,120 |
| 8 Apr 2004 | MYR | 1.2451 | 1.2647 | 1.2451 | 1.2647 | 1.2647 | +0.01 (+0.78%) | 11,220 |
| 7 Apr 2004 | MYR | 1.2843 | 1.2843 | 1.2549 | 1.2549 | 1.2549 | -0.02 (-1.54%) | 16,830 |
| 6 Apr 2004 | MYR | 1.3235 | 1.3235 | 1.2647 | 1.2745 | 1.2745 | -0.02 (-1.51%) | 10,200 |
| 5 Apr 2004 | MYR | 1.3529 | 1.3529 | 1.2843 | 1.2941 | 1.2941 | -0.01 (-0.75%) | 23,460 |
| 2 Apr 2004 | MYR | 1.3039 | 1.3039 | 1.3039 | 1.3039 | 1.3039 | -0.029 (-2.21%) | 3,060 |
| 1 Apr 2004 | MYR | 1.3137 | 1.3333 | 1.3137 | 1.3333 | 1.3333 | +0.02 (+1.49%) | 1,020 |
| 31 Mar 2004 | MYR | 1.3235 | 1.3235 | 1.3137 | 1.3137 | 1.3137 | 0.0 (0.0%) | 7,140 |
