| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | MYR | 1.5 | 1.5214 | 1.5 | 1.5214 | 1.5214 | +0.032 (+2.16%) | 857,733 |
| 2 Apr 2004 | MYR | 1.4893 | 1.5 | 1.4679 | 1.4893 | 1.4893 | 0.0 (0.0%) | 812,933 |
| 1 Apr 2004 | MYR | 1.5 | 1.5 | 1.4893 | 1.4893 | 1.4893 | -0.011 (-0.71%) | 140,466 |
| 31 Mar 2004 | MYR | 1.5 | 1.5107 | 1.4893 | 1.5 | 1.5 | 0.0 (0.0%) | 967,400 |
| 30 Mar 2004 | MYR | 1.5214 | 1.5214 | 1.5 | 1.5 | 1.5 | -0.032 (-2.10%) | 1,490,067 |
| 29 Mar 2004 | MYR | 1.5107 | 1.5321 | 1.5107 | 1.5321 | 1.5321 | +0.011 (+0.70%) | 1,348,200 |
| 26 Mar 2004 | MYR | 1.5429 | 1.5429 | 1.5 | 1.5214 | 1.5214 | 0.0 (0.0%) | 2,353,400 |
| 25 Mar 2004 | MYR | 1.5429 | 1.5429 | 1.5107 | 1.5214 | 1.5214 | -0.021 (-1.39%) | 1,748,600 |
| 24 Mar 2004 | MYR | 1.5429 | 1.5429 | 1.5214 | 1.5429 | 1.5429 | +0.011 (+0.70%) | 1,807,400 |
| 23 Mar 2004 | MYR | 1.5429 | 1.5429 | 1.5107 | 1.5321 | 1.5321 | -0.021 (-1.38%) | 921,200 |
| 22 Mar 2004 | MYR | 1.5857 | 1.5857 | 1.5429 | 1.5536 | 1.5536 | -0.011 (-0.68%) | 350,933 |
| 19 Mar 2004 | MYR | 1.5643 | 1.5643 | 1.5429 | 1.5643 | 1.5643 | 0.0 (0.0%) | 777,933 |
| 18 Mar 2004 | MYR | 1.5321 | 1.5643 | 1.5321 | 1.5643 | 1.5643 | +0.032 (+2.10%) | 596,866 |
| 17 Mar 2004 | MYR | 1.5536 | 1.5536 | 1.5321 | 1.5321 | 1.5321 | -0.021 (-1.38%) | 845,600 |
| 16 Mar 2004 | MYR | 1.5429 | 1.5536 | 1.5429 | 1.5536 | 1.5536 | +0.011 (+0.69%) | 404,600 |
| 15 Mar 2004 | MYR | 1.5321 | 1.5643 | 1.5321 | 1.5429 | 1.5429 | 0.0 (0.0%) | 677,133 |
| 12 Mar 2004 | MYR | 1.5321 | 1.5536 | 1.5214 | 1.5429 | 1.5429 | -0.011 (-0.69%) | 488,133 |
| 11 Mar 2004 | MYR | 1.5321 | 1.5536 | 1.5321 | 1.5536 | 1.5536 | +0.011 (+0.69%) | 871,266 |
| 10 Mar 2004 | MYR | 1.5214 | 1.5429 | 1.5214 | 1.5429 | 1.5429 | +0.011 (+0.70%) | 1,101,800 |
| 9 Mar 2004 | MYR | 1.5214 | 1.5321 | 1.5107 | 1.5321 | 1.5321 | 0.0 (0.0%) | 985,133 |
| 8 Mar 2004 | MYR | 1.5214 | 1.5321 | 1.5214 | 1.5321 | 1.5321 | 0.0 (0.0%) | 366,333 |
| 5 Mar 2004 | MYR | 1.5321 | 1.5429 | 1.5214 | 1.5321 | 1.5321 | -0.011 (-0.70%) | 2,311,400 |
| 4 Mar 2004 | MYR | 1.5214 | 1.5429 | 1.5214 | 1.5429 | 1.5429 | 0.0 (0.0%) | 1,453,667 |
| 3 Mar 2004 | MYR | 1.5321 | 1.5429 | 1.5214 | 1.5429 | 1.5429 | -0.011 (-0.69%) | 1,113,933 |
| 2 Mar 2004 | MYR | 1.5214 | 1.5536 | 1.5107 | 1.5536 | 1.5536 | +0.021 (+1.40%) | 4,837,468 |
| 1 Mar 2004 | MYR | 1.5429 | 1.5429 | 1.5 | 1.5321 | 1.5321 | -0.011 (-0.70%) | 1,768,200 |
| 27 Feb 2004 | MYR | 1.5214 | 1.5429 | 1.5214 | 1.5429 | 1.5429 | -0.011 (-0.69%) | 861,933 |
| 26 Feb 2004 | MYR | 1.5214 | 1.5536 | 1.5107 | 1.5536 | 1.5536 | +0.032 (+2.12%) | 2,790,200 |
| 25 Feb 2004 | MYR | 1.5429 | 1.5429 | 1.5107 | 1.5214 | 1.5214 | -0.021 (-1.39%) | 2,303,933 |
| 24 Feb 2004 | MYR | 1.5321 | 1.5429 | 1.5214 | 1.5429 | 1.5429 | +0.011 (+0.70%) | 1,246,000 |
