| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2004 | MYR | 3.8263 | 3.8263 | 3.6137 | 3.6491 | 3.6491 | -0.106 (-2.83%) | 98,931 |
| 6 May 2004 | MYR | 3.7908 | 3.7908 | 3.72 | 3.7554 | 3.7554 | 0.0 (0.0%) | 67,177 |
| 5 May 2004 | MYR | 3.7554 | 3.8263 | 3.6846 | 3.7554 | 3.7554 | 0.0 (0.0%) | 91,169 |
| 4 May 2004 | MYR | 3.7554 | 3.7554 | 3.7554 | 3.7554 | 3.7554 | 0.0 (0.0%) | 0 |
| 3 May 2004 | MYR | 3.7554 | 3.7554 | 3.7554 | 3.7554 | 3.7554 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | MYR | 3.7908 | 3.8263 | 3.72 | 3.7554 | 3.7554 | -0.177 (-4.51%) | 693,229 |
| 29 Apr 2004 | MYR | 3.8971 | 3.9326 | 3.7908 | 3.9326 | 3.9326 | +0.035 (+0.91%) | 324,034 |
| 28 Apr 2004 | MYR | 3.9326 | 3.9326 | 3.8971 | 3.8971 | 3.8971 | -0.035 (-0.90%) | 101,331 |
| 27 Apr 2004 | MYR | 3.9326 | 3.9326 | 3.8971 | 3.9326 | 3.9326 | 0.0 (0.0%) | 159,335 |
| 26 Apr 2004 | MYR | 3.9326 | 3.968 | 3.9326 | 3.9326 | 3.9326 | 0.0 (0.0%) | 205,061 |
| 23 Apr 2004 | MYR | 3.968 | 3.968 | 3.8971 | 3.9326 | 3.9326 | -0.035 (-0.89%) | 246,836 |
| 22 Apr 2004 | MYR | 4.0034 | 4.0034 | 3.9326 | 3.968 | 3.968 | +0.035 (+0.90%) | 79,738 |
| 21 Apr 2004 | MYR | 3.9326 | 3.968 | 3.8971 | 3.9326 | 3.9326 | 0.0 (0.0%) | 169,214 |
| 20 Apr 2004 | MYR | 3.968 | 3.968 | 3.8971 | 3.9326 | 3.9326 | 0.0 (0.0%) | 158,065 |
| 19 Apr 2004 | MYR | 4.0034 | 4.0034 | 3.8971 | 3.9326 | 3.9326 | -0.071 (-1.77%) | 98,508 |
| 16 Apr 2004 | MYR | 3.968 | 4.0034 | 3.968 | 4.0034 | 4.0034 | +0.071 (+1.80%) | 163,287 |
| 15 Apr 2004 | MYR | 4.0034 | 4.0034 | 3.8971 | 3.9326 | 3.9326 | -0.142 (-3.48%) | 630,426 |
| 14 Apr 2004 | MYR | 4.1451 | 4.1451 | 4.0034 | 4.0743 | 4.0743 | -0.106 (-2.54%) | 274,920 |
| 13 Apr 2004 | MYR | 4.2514 | 4.2514 | 4.1451 | 4.1806 | 4.1806 | -0.071 (-1.67%) | 74,093 |
| 12 Apr 2004 | MYR | 4.1097 | 4.2514 | 4.0743 | 4.2514 | 4.2514 | +0.177 (+4.35%) | 262,501 |
| 9 Apr 2004 | MYR | 4.0388 | 4.216 | 4.0388 | 4.0743 | 4.0743 | 0.0 (0.0%) | 241,896 |
| 8 Apr 2004 | MYR | 4.0388 | 4.1097 | 4.0034 | 4.0743 | 4.0743 | 0.0 (0.0%) | 173,166 |
| 7 Apr 2004 | MYR | 4.1451 | 4.1451 | 4.0388 | 4.0743 | 4.0743 | -0.142 (-3.36%) | 108,952 |
| 6 Apr 2004 | MYR | 4.2514 | 4.2514 | 4.1097 | 4.216 | 4.216 | -0.035 (-0.83%) | 118,266 |
| 5 Apr 2004 | MYR | 4.2514 | 4.3223 | 4.1806 | 4.2514 | 4.2514 | -0.035 (-0.83%) | 126,734 |
| 2 Apr 2004 | MYR | 4.0388 | 4.3223 | 4.0388 | 4.2868 | 4.2868 | +0.283 (+7.08%) | 769,016 |
| 1 Apr 2004 | MYR | 3.9326 | 4.0388 | 3.9326 | 4.0034 | 4.0034 | +0.035 (+0.89%) | 273,509 |
| 31 Mar 2004 | MYR | 4.0388 | 4.0743 | 3.9326 | 3.968 | 3.968 | -0.142 (-3.45%) | 257,561 |
| 30 Mar 2004 | MYR | 4.0743 | 4.1451 | 3.968 | 4.1097 | 4.1097 | -0.035 (-0.85%) | 511,454 |
| 29 Mar 2004 | MYR | 4.1451 | 4.1451 | 4.0388 | 4.1451 | 4.1451 | 0.0 (0.0%) | 186,291 |
