| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2004 | MYR | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 25,300 |
| 12 Apr 2004 | MYR | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 10,000 |
| 9 Apr 2004 | MYR | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 16,000 |
| 8 Apr 2004 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 26,100 |
| 7 Apr 2004 | MYR | 1.25 | 1.3 | 1.25 | 1.3 | 1.3 | +0.04 (+3.17%) | 134,000 |
| 6 Apr 2004 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 15,000 |
| 5 Apr 2004 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 24,000 |
| 2 Apr 2004 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 33,000 |
| 1 Apr 2004 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 3,000 |
| 31 Mar 2004 | MYR | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 81,900 |
| 30 Mar 2004 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 64,000 |
| 29 Mar 2004 | MYR | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 88,000 |
| 26 Mar 2004 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 94,000 |
| 25 Mar 2004 | MYR | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 62,300 |
| 24 Mar 2004 | MYR | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | +0.03 (+2.40%) | 30,300 |
| 23 Mar 2004 | MYR | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -0.05 (-3.85%) | 18,000 |
| 22 Mar 2004 | MYR | 1.29 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 136,000 |
| 19 Mar 2004 | MYR | 1.25 | 1.3 | 1.23 | 1.29 | 1.29 | +0.04 (+3.20%) | 130,900 |
| 18 Mar 2004 | MYR | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | +0.04 (+3.31%) | 89,000 |
| 17 Mar 2004 | MYR | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 30,900 |
| 16 Mar 2004 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 32,000 |
| 15 Mar 2004 | MYR | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 90,600 |
| 12 Mar 2004 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 35,000 |
| 11 Mar 2004 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 53,000 |
| 10 Mar 2004 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 64,000 |
| 9 Mar 2004 | MYR | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 13,000 |
| 8 Mar 2004 | MYR | 1.16 | 1.21 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 49,000 |
| 5 Mar 2004 | MYR | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 67,600 |
| 4 Mar 2004 | MYR | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 45,500 |
| 3 Mar 2004 | MYR | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 65,100 |
