| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2004 | MYR | 1.82 | 1.84 | 1.8 | 1.84 | 1.84 | -0.04 (-2.13%) | 5,100 |
| 14 Apr 2004 | MYR | 1.9 | 1.9 | 1.82 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,300 |
| 13 Apr 2004 | MYR | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 7,200 |
| 12 Apr 2004 | MYR | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 4,000 |
| 9 Apr 2004 | MYR | 1.9 | 1.91 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 25,000 |
| 8 Apr 2004 | MYR | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 4,000 |
| 7 Apr 2004 | MYR | 1.92 | 1.92 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 15,400 |
| 6 Apr 2004 | MYR | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 8,000 |
| 5 Apr 2004 | MYR | 1.95 | 1.95 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 35,000 |
| 2 Apr 2004 | MYR | 2.03 | 2.03 | 1.94 | 1.95 | 1.95 | -0.05 (-2.50%) | 86,000 |
| 1 Apr 2004 | MYR | 2.1 | 2.1 | 2 | 2 | 2 | -0.35 (-14.89%) | 111,800 |
| 31 Mar 2004 | MYR | 1.97 | 2.35 | 1.91 | 2.35 | 2.35 | +0.37 (+18.69%) | 57,500 |
| 30 Mar 2004 | MYR | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | 0.0 (0.0%) | 9,000 |
| 29 Mar 2004 | MYR | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | +0.01 (+0.51%) | 6,200 |
| 26 Mar 2004 | MYR | 1.98 | 1.98 | 1.92 | 1.97 | 1.97 | -0.03 (-1.50%) | 9,100 |
| 25 Mar 2004 | MYR | 2 | 2 | 1.97 | 2 | 2 | 0.0 (0.0%) | 11,200 |
| 24 Mar 2004 | MYR | 2 | 2 | 1.98 | 2 | 2 | 0.0 (0.0%) | 10,300 |
| 23 Mar 2004 | MYR | 2.08 | 2.08 | 2 | 2 | 2 | -0.08 (-3.85%) | 13,700 |
| 22 Mar 2004 | MYR | 2.05 | 2.08 | 2.03 | 2.08 | 2.08 | +0.05 (+2.46%) | 11,100 |
| 19 Mar 2004 | MYR | 2.04 | 2.08 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 6,000 |
| 18 Mar 2004 | MYR | 2.03 | 2.05 | 2.01 | 2.04 | 2.04 | -0.04 (-1.92%) | 11,700 |
| 17 Mar 2004 | MYR | 2.08 | 2.08 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 9,000 |
| 16 Mar 2004 | MYR | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | -0.03 (-1.44%) | 15,000 |
| 15 Mar 2004 | MYR | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | -0.02 (-0.95%) | 2,000 |
| 12 Mar 2004 | MYR | 2.11 | 2.11 | 2 | 2.1 | 2.1 | -0.01 (-0.47%) | 24,600 |
| 11 Mar 2004 | MYR | 2.11 | 2.12 | 2.05 | 2.11 | 2.11 | 0.0 (0.0%) | 41,100 |
| 10 Mar 2004 | MYR | 2.1 | 2.11 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 29,000 |
| 9 Mar 2004 | MYR | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -0.04 (-1.84%) | 14,000 |
| 8 Mar 2004 | MYR | 2.17 | 2.17 | 2.1 | 2.17 | 2.17 | -0.02 (-0.91%) | 64,400 |
| 5 Mar 2004 | MYR | 2.19 | 2.19 | 2.13 | 2.19 | 2.19 | +0.04 (+1.86%) | 13,600 |
