| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2004 | MYR | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 344,149 |
| 1 Apr 2004 | MYR | 1.1633 | 1.1828 | 1.1594 | 1.175 | 1.175 | +0.012 (+1.01%) | 150,870 |
| 31 Mar 2004 | MYR | 1.1672 | 1.1672 | 1.1633 | 1.1633 | 1.1633 | -0.004 (-0.33%) | 67,596 |
| 30 Mar 2004 | MYR | 1.1672 | 1.1672 | 1.1556 | 1.1672 | 1.1672 | 0.0 (0.0%) | 100,237 |
| 29 Mar 2004 | MYR | 1.175 | 1.175 | 1.1672 | 1.1672 | 1.1672 | 0.0 (0.0%) | 41,123 |
| 26 Mar 2004 | MYR | 1.175 | 1.175 | 1.1594 | 1.1672 | 1.1672 | -0.008 (-0.66%) | 201,503 |
| 25 Mar 2004 | MYR | 1.175 | 1.1828 | 1.175 | 1.175 | 1.175 | +0.008 (+0.67%) | 69,138 |
| 24 Mar 2004 | MYR | 1.175 | 1.175 | 1.1672 | 1.1672 | 1.1672 | -0.008 (-0.66%) | 53,203 |
| 23 Mar 2004 | MYR | 1.175 | 1.1828 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 41,894 |
| 22 Mar 2004 | MYR | 1.2061 | 1.2061 | 1.175 | 1.175 | 1.175 | -0.016 (-1.31%) | 77,106 |
| 19 Mar 2004 | MYR | 1.1906 | 1.2061 | 1.175 | 1.1906 | 1.1906 | +0.016 (+1.33%) | 302,512 |
| 18 Mar 2004 | MYR | 1.1984 | 1.1984 | 1.175 | 1.175 | 1.175 | -0.016 (-1.31%) | 300,713 |
| 17 Mar 2004 | MYR | 1.175 | 1.1906 | 1.175 | 1.1906 | 1.1906 | +0.016 (+1.33%) | 37,781 |
| 16 Mar 2004 | MYR | 1.175 | 1.175 | 1.1672 | 1.175 | 1.175 | -0.016 (-1.31%) | 48,833 |
| 15 Mar 2004 | MYR | 1.1906 | 1.1906 | 1.1828 | 1.1906 | 1.1906 | 0.0 (0.0%) | 33,412 |
| 12 Mar 2004 | MYR | 1.2061 | 1.2061 | 1.1906 | 1.1906 | 1.1906 | -0.015 (-1.29%) | 61,684 |
| 11 Mar 2004 | MYR | 1.1906 | 1.2061 | 1.1906 | 1.2061 | 1.2061 | 0.0 (0.0%) | 73,250 |
| 10 Mar 2004 | MYR | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 1.2061 | 0.0 (0.0%) | 5,140 |
| 9 Mar 2004 | MYR | 1.1984 | 1.2061 | 1.1984 | 1.2061 | 1.2061 | +0.008 (+0.64%) | 14,393 |
| 8 Mar 2004 | MYR | 1.2061 | 1.2061 | 1.1984 | 1.1984 | 1.1984 | -0.008 (-0.64%) | 24,159 |
| 5 Mar 2004 | MYR | 1.1984 | 1.2061 | 1.1984 | 1.2061 | 1.2061 | +0.008 (+0.64%) | 217,181 |
| 4 Mar 2004 | MYR | 1.1906 | 1.2061 | 1.1672 | 1.1984 | 1.1984 | -0.008 (-0.64%) | 96,382 |
| 3 Mar 2004 | MYR | 1.2373 | 1.245 | 1.1828 | 1.2061 | 1.2061 | -0.031 (-2.52%) | 156,011 |
| 2 Mar 2004 | MYR | 1.245 | 1.2606 | 1.2373 | 1.2373 | 1.2373 | -0.008 (-0.62%) | 130,823 |
| 1 Mar 2004 | MYR | 1.245 | 1.2606 | 1.245 | 1.245 | 1.245 | 0.0 (0.0%) | 341,836 |
| 27 Feb 2004 | MYR | 1.2295 | 1.2606 | 1.2139 | 1.245 | 1.245 | +0.039 (+3.23%) | 538,199 |
| 26 Feb 2004 | MYR | 1.1517 | 1.284 | 1.1361 | 1.2061 | 1.2061 | +0.054 (+4.72%) | 899,570 |
| 25 Feb 2004 | MYR | 1.1439 | 1.1517 | 1.1283 | 1.1517 | 1.1517 | -0.008 (-0.66%) | 95,097 |
| 24 Feb 2004 | MYR | 1.1594 | 1.1594 | 1.1594 | 1.1594 | 1.1594 | 0.0 (0.0%) | 2,570 |
| 23 Feb 2004 | MYR | 1.1594 | 1.1594 | 1.1594 | 1.1594 | 1.1594 | 0.0 (0.0%) | 0 |
