| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2004 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 0.84 | 0.84 | 0.815 | 0.84 | 0.84 | -0.01 (-1.18%) | 166,300 |
| 29 Apr 2004 | MYR | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 117,500 |
| 28 Apr 2004 | MYR | 0.84 | 0.85 | 0.825 | 0.85 | 0.85 | +0.01 (+1.19%) | 140,000 |
| 27 Apr 2004 | MYR | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 92,000 |
| 26 Apr 2004 | MYR | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | -0.005 (-0.58%) | 116,500 |
| 23 Apr 2004 | MYR | 0.85 | 0.855 | 0.83 | 0.855 | 0.855 | +0.005 (+0.59%) | 85,000 |
| 22 Apr 2004 | MYR | 0.865 | 0.865 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 172,000 |
| 21 Apr 2004 | MYR | 0.855 | 0.86 | 0.835 | 0.86 | 0.86 | -0.01 (-1.15%) | 73,500 |
| 20 Apr 2004 | MYR | 0.855 | 0.87 | 0.84 | 0.87 | 0.87 | +0.015 (+1.75%) | 71,500 |
| 19 Apr 2004 | MYR | 0.85 | 0.855 | 0.815 | 0.855 | 0.855 | +0.005 (+0.59%) | 133,000 |
| 16 Apr 2004 | MYR | 0.86 | 0.86 | 0.845 | 0.85 | 0.85 | -0.02 (-2.30%) | 82,500 |
| 15 Apr 2004 | MYR | 0.88 | 0.88 | 0.845 | 0.87 | 0.87 | -0.03 (-3.33%) | 233,000 |
| 14 Apr 2004 | MYR | 0.9 | 0.9 | 0.885 | 0.9 | 0.9 | -0.01 (-1.10%) | 42,000 |
| 13 Apr 2004 | MYR | 0.91 | 0.91 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 519,000 |
| 12 Apr 2004 | MYR | 0.91 | 0.91 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 333,000 |
| 9 Apr 2004 | MYR | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 420,700 |
| 8 Apr 2004 | MYR | 0.93 | 0.93 | 0.905 | 0.91 | 0.91 | -0.015 (-1.62%) | 709,300 |
| 7 Apr 2004 | MYR | 0.925 | 0.925 | 0.92 | 0.925 | 0.925 | -0.005 (-0.54%) | 377,300 |
| 6 Apr 2004 | MYR | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 315,100 |
| 5 Apr 2004 | MYR | 0.93 | 0.93 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 272,000 |
| 2 Apr 2004 | MYR | 0.885 | 0.93 | 0.88 | 0.93 | 0.93 | +0.03 (+3.33%) | 412,000 |
| 1 Apr 2004 | MYR | 0.905 | 0.905 | 0.875 | 0.9 | 0.9 | 0.0 (0.0%) | 496,700 |
| 31 Mar 2004 | MYR | 0.85 | 0.9 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 528,000 |
| 30 Mar 2004 | MYR | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 138,000 |
| 29 Mar 2004 | MYR | 0.895 | 0.895 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 77,300 |
| 26 Mar 2004 | MYR | 0.895 | 0.895 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 235,000 |
| 25 Mar 2004 | MYR | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 216,000 |
| 24 Mar 2004 | MYR | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 86,000 |
