| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 9,300 |
| 31 Mar 2004 | MYR | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 5,600 |
| 30 Mar 2004 | MYR | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 8,100 |
| 29 Mar 2004 | MYR | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 24,000 |
| 26 Mar 2004 | MYR | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 17,400 |
| 25 Mar 2004 | MYR | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 23,900 |
| 24 Mar 2004 | MYR | 1.7 | 1.73 | 1.7 | 1.72 | 1.72 | +0.03 (+1.78%) | 28,400 |
| 23 Mar 2004 | MYR | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 22,800 |
| 22 Mar 2004 | MYR | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | +0.03 (+1.78%) | 13,000 |
| 19 Mar 2004 | MYR | 1.7 | 1.71 | 1.69 | 1.69 | 1.69 | -0.05 (-2.87%) | 27,000 |
| 18 Mar 2004 | MYR | 1.71 | 1.74 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 27,100 |
| 17 Mar 2004 | MYR | 1.7 | 1.74 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 10,300 |
| 16 Mar 2004 | MYR | 1.71 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 21,800 |
| 15 Mar 2004 | MYR | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 9,200 |
| 12 Mar 2004 | MYR | 1.73 | 1.74 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 5,900 |
| 11 Mar 2004 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 11,900 |
| 10 Mar 2004 | MYR | 1.73 | 1.73 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 16,200 |
| 9 Mar 2004 | MYR | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | +0.03 (+1.78%) | 10,300 |
| 8 Mar 2004 | MYR | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 11,000 |
| 5 Mar 2004 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 40,200 |
| 4 Mar 2004 | MYR | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | -0.01 (-0.59%) | 7,400 |
| 3 Mar 2004 | MYR | 1.68 | 1.71 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 35,300 |
| 2 Mar 2004 | MYR | 1.7 | 1.71 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 45,000 |
| 1 Mar 2004 | MYR | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 21,800 |
| 27 Feb 2004 | MYR | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 15,500 |
| 26 Feb 2004 | MYR | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 0.0 (0.0%) | 75,200 |
| 25 Feb 2004 | MYR | 1.7 | 1.73 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 16,000 |
| 24 Feb 2004 | MYR | 1.65 | 1.72 | 1.65 | 1.7 | 1.7 | -0.02 (-1.16%) | 11,400 |
| 23 Feb 2004 | MYR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 23,200 |
