| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2004 | MYR | 1.4031 | 1.4031 | 1.3742 | 1.3742 | 1.3742 | 0.0 (0.0%) | 10,197 |
| 16 Apr 2004 | MYR | 1.4127 | 1.4127 | 1.3742 | 1.3742 | 1.3742 | 0.0 (0.0%) | 0 |
| 15 Apr 2004 | MYR | 1.3838 | 1.3934 | 1.3742 | 1.3742 | 1.3742 | -0.019 (-1.38%) | 2,705 |
| 14 Apr 2004 | MYR | 1.3934 | 1.4031 | 1.3934 | 1.3934 | 1.3934 | 0.0 (0.0%) | 18,834 |
| 13 Apr 2004 | MYR | 1.4223 | 1.4223 | 1.3934 | 1.3934 | 1.3934 | -0.01 (-0.69%) | 23,933 |
| 12 Apr 2004 | MYR | 1.4127 | 1.4127 | 1.4031 | 1.4031 | 1.4031 | -0.01 (-0.68%) | 11,862 |
| 9 Apr 2004 | MYR | 1.4127 | 1.4319 | 1.4127 | 1.4127 | 1.4127 | +0.019 (+1.39%) | 13,423 |
| 8 Apr 2004 | MYR | 1.4223 | 1.4223 | 1.3934 | 1.3934 | 1.3934 | -0.019 (-1.37%) | 11,654 |
| 7 Apr 2004 | MYR | 1.4223 | 1.4223 | 1.4127 | 1.4127 | 1.4127 | +0.01 (+0.68%) | 3,121 |
| 6 Apr 2004 | MYR | 1.4031 | 1.4223 | 1.4031 | 1.4031 | 1.4031 | -0.038 (-2.66%) | 15,816 |
| 5 Apr 2004 | MYR | 1.4415 | 1.4607 | 1.4415 | 1.4415 | 1.4415 | 0.0 (0.0%) | 35,484 |
| 2 Apr 2004 | MYR | 1.4223 | 1.4511 | 1.4223 | 1.4415 | 1.4415 | +0.048 (+3.45%) | 81,166 |
| 1 Apr 2004 | MYR | 1.4031 | 1.4031 | 1.3934 | 1.3934 | 1.3934 | -0.029 (-2.03%) | 6,139 |
| 31 Mar 2004 | MYR | 1.4127 | 1.4319 | 1.4127 | 1.4223 | 1.4223 | +0.01 (+0.68%) | 11,862 |
| 30 Mar 2004 | MYR | 1.3838 | 1.4127 | 1.3838 | 1.4127 | 1.4127 | 0.0 (0.0%) | 3,121 |
| 29 Mar 2004 | MYR | 1.4223 | 1.4319 | 1.4031 | 1.4127 | 1.4127 | -0.019 (-1.34%) | 7,492 |
| 26 Mar 2004 | MYR | 1.4319 | 1.4319 | 1.4223 | 1.4319 | 1.4319 | 0.0 (0.0%) | 13,527 |
| 25 Mar 2004 | MYR | 1.4415 | 1.4415 | 1.4127 | 1.4319 | 1.4319 | 0.0 (0.0%) | 28,095 |
| 24 Mar 2004 | MYR | 1.4415 | 1.4415 | 1.4319 | 1.4319 | 1.4319 | -0.01 (-0.67%) | 16,649 |
| 23 Mar 2004 | MYR | 1.4223 | 1.4415 | 1.4223 | 1.4415 | 1.4415 | 0.0 (0.0%) | 5,619 |
| 22 Mar 2004 | MYR | 1.4895 | 1.4895 | 1.4415 | 1.4415 | 1.4415 | -0.01 (-0.66%) | 55,775 |
| 19 Mar 2004 | MYR | 1.4319 | 1.4511 | 1.4223 | 1.4511 | 1.4511 | +0.01 (+0.67%) | 42,664 |
| 18 Mar 2004 | MYR | 1.4607 | 1.4607 | 1.4415 | 1.4415 | 1.4415 | -0.019 (-1.31%) | 49,948 |
| 17 Mar 2004 | MYR | 1.4415 | 1.4703 | 1.4415 | 1.4607 | 1.4607 | +0.029 (+2.01%) | 287,306 |
| 16 Mar 2004 | MYR | 1.4127 | 1.4319 | 1.4127 | 1.4319 | 1.4319 | +0.01 (+0.67%) | 43,496 |
| 15 Mar 2004 | MYR | 1.4127 | 1.4415 | 1.4127 | 1.4223 | 1.4223 | 0.0 (0.0%) | 96,462 |
| 12 Mar 2004 | MYR | 1.4031 | 1.4319 | 1.4031 | 1.4223 | 1.4223 | -0.01 (-0.67%) | 5,411 |
| 11 Mar 2004 | MYR | 1.4031 | 1.4319 | 1.3934 | 1.4319 | 1.4319 | +0.029 (+2.05%) | 92,196 |
| 10 Mar 2004 | MYR | 1.4031 | 1.4127 | 1.4031 | 1.4031 | 1.4031 | -0.019 (-1.35%) | 50,156 |
| 9 Mar 2004 | MYR | 1.4223 | 1.4415 | 1.4223 | 1.4223 | 1.4223 | +0.01 (+0.68%) | 75,130 |
