| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | MYR | 0.2702 | 0.2702 | 0.2649 | 0.2649 | 0.2649 | -0.005 (-1.96%) | 128,525 |
| 31 Mar 2004 | MYR | 0.2666 | 0.2702 | 0.2666 | 0.2702 | 0.2702 | +0.005 (+2.00%) | 106,173 |
| 30 Mar 2004 | MYR | 0.2702 | 0.2702 | 0.2649 | 0.2649 | 0.2649 | -0.005 (-1.96%) | 257,050 |
| 29 Mar 2004 | MYR | 0.281 | 0.281 | 0.2684 | 0.2702 | 0.2702 | -0.004 (-1.31%) | 254,256 |
| 26 Mar 2004 | MYR | 0.2756 | 0.2756 | 0.272 | 0.2738 | 0.2738 | +0.002 (+0.66%) | 288,623 |
| 25 Mar 2004 | MYR | 0.2792 | 0.2792 | 0.272 | 0.272 | 0.272 | -0.007 (-2.58%) | 182,450 |
| 24 Mar 2004 | MYR | 0.2774 | 0.2792 | 0.2774 | 0.2792 | 0.2792 | +0.002 (+0.65%) | 254,256 |
| 23 Mar 2004 | MYR | 0.2792 | 0.281 | 0.2756 | 0.2774 | 0.2774 | -0.002 (-0.64%) | 271,020 |
| 22 Mar 2004 | MYR | 0.2828 | 0.2863 | 0.2792 | 0.2792 | 0.2792 | 0.0 (0.0%) | 209,552 |
| 19 Mar 2004 | MYR | 0.2828 | 0.2828 | 0.2774 | 0.2792 | 0.2792 | -0.002 (-0.64%) | 377,193 |
| 18 Mar 2004 | MYR | 0.2828 | 0.2845 | 0.281 | 0.281 | 0.281 | 0.0 (0.0%) | 251,462 |
| 17 Mar 2004 | MYR | 0.281 | 0.2828 | 0.2792 | 0.281 | 0.281 | +0.002 (+0.64%) | 184,405 |
| 16 Mar 2004 | MYR | 0.281 | 0.281 | 0.2792 | 0.2792 | 0.2792 | -0.004 (-1.27%) | 123,775 |
| 15 Mar 2004 | MYR | 0.2863 | 0.2863 | 0.2828 | 0.2828 | 0.2828 | +0.002 (+0.64%) | 189,993 |
| 12 Mar 2004 | MYR | 0.281 | 0.2845 | 0.281 | 0.281 | 0.281 | +0.002 (+0.64%) | 145,848 |
| 11 Mar 2004 | MYR | 0.2828 | 0.2863 | 0.2792 | 0.2792 | 0.2792 | -0.005 (-1.86%) | 171,832 |
| 10 Mar 2004 | MYR | 0.2935 | 0.2935 | 0.2845 | 0.2845 | 0.2845 | -0.011 (-3.66%) | 187,758 |
| 9 Mar 2004 | MYR | 0.2935 | 0.3006 | 0.2863 | 0.2953 | 0.2953 | +0.009 (+3.14%) | 494,263 |
| 8 Mar 2004 | MYR | 0.281 | 0.2917 | 0.281 | 0.2863 | 0.2863 | +0.007 (+2.54%) | 648,773 |
| 5 Mar 2004 | MYR | 0.2792 | 0.2828 | 0.2792 | 0.2792 | 0.2792 | 0.0 (0.0%) | 213,463 |
| 4 Mar 2004 | MYR | 0.2738 | 0.2792 | 0.2738 | 0.2792 | 0.2792 | 0.0 (0.0%) | 111,761 |
| 3 Mar 2004 | MYR | 0.2792 | 0.281 | 0.272 | 0.2792 | 0.2792 | -0.004 (-1.27%) | 429,162 |
| 2 Mar 2004 | MYR | 0.2863 | 0.2881 | 0.2792 | 0.2828 | 0.2828 | -0.002 (-0.60%) | 319,357 |
| 1 Mar 2004 | MYR | 0.2935 | 0.2935 | 0.2792 | 0.2845 | 0.2845 | -0.007 (-2.47%) | 300,358 |
| 27 Feb 2004 | MYR | 0.2935 | 0.2935 | 0.2881 | 0.2917 | 0.2917 | 0.0 (0.0%) | 347,297 |
| 26 Feb 2004 | MYR | 0.2935 | 0.2989 | 0.2899 | 0.2917 | 0.2917 | 0.0 (0.0%) | 524,159 |
| 25 Feb 2004 | MYR | 0.2971 | 0.2971 | 0.2881 | 0.2917 | 0.2917 | -0.004 (-1.22%) | 361,826 |
| 24 Feb 2004 | MYR | 0.3024 | 0.3042 | 0.2863 | 0.2953 | 0.2953 | -0.004 (-1.20%) | 578,363 |
| 23 Feb 2004 | MYR | 0.2989 | 0.2989 | 0.2989 | 0.2989 | 0.2989 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 0.2935 | 0.3006 | 0.2935 | 0.2989 | 0.2989 | +0.009 (+3.10%) | 938,793 |
