| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | MYR | 1.1893 | 1.2107 | 1.1464 | 1.1571 | 1.1571 | -0.021 (-1.82%) | 950,740 |
| 14 May 2004 | MYR | 1.1571 | 1.2107 | 1.1143 | 1.1786 | 1.1786 | +0.021 (+1.86%) | 2,134,860 |
| 13 May 2004 | MYR | 1.3929 | 1.4036 | 1.1571 | 1.1571 | 1.1571 | -0.397 (-25.52%) | 4,351,294 |
| 12 May 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 11 May 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 10 May 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 7 May 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 6 May 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 5 May 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 4 May 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 29 Apr 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 27 Apr 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 26 Apr 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 23 Apr 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 22 Apr 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | +1.165 (+300.00%) | 0 |
| 22 Apr 2004 |
|
|||||||
| 21 Apr 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 20 Apr 2004 | MYR | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 1.5536 | 0.0 (0.0%) | 0 |
| 19 Apr 2004 | MYR | 1.575 | 1.5857 | 1.5429 | 1.5536 | 1.5536 | -0.011 (-0.68%) | 2,197,067 |
| 16 Apr 2004 | MYR | 1.5536 | 1.5857 | 1.5429 | 1.5643 | 1.5643 | +0.021 (+1.39%) | 1,480,733 |
| 15 Apr 2004 | MYR | 1.5321 | 1.5857 | 1.5214 | 1.5429 | 1.5429 | +0.011 (+0.70%) | 1,252,533 |
| 14 Apr 2004 | MYR | 1.5536 | 1.575 | 1.5321 | 1.5321 | 1.5321 | -0.021 (-1.38%) | 796,133 |
| 13 Apr 2004 | MYR | 1.6071 | 1.6071 | 1.5429 | 1.5536 | 1.5536 | -0.053 (-3.33%) | 1,121,866 |
| 12 Apr 2004 | MYR | 1.6179 | 1.6286 | 1.5964 | 1.6071 | 1.6071 | 0.0 (0.0%) | 978,600 |
| 9 Apr 2004 | MYR | 1.6071 | 1.6071 | 1.5857 | 1.6071 | 1.6071 | 0.0 (0.0%) | 1,056,066 |
| 8 Apr 2004 | MYR | 1.6286 | 1.6286 | 1.5964 | 1.6071 | 1.6071 | -0.021 (-1.32%) | 762,066 |
| 7 Apr 2004 | MYR | 1.6071 | 1.6714 | 1.6071 | 1.6286 | 1.6286 | +0.075 (+4.83%) | 4,295,667 |
| 6 Apr 2004 | MYR | 1.5429 | 1.5964 | 1.5429 | 1.5536 | 1.5536 | +0.032 (+2.12%) | 1,366,400 |
