| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2004 | MYR | 1.5034 | 1.5519 | 1.4965 | 1.545 | 1.545 | +0.055 (+3.72%) | 135,967 |
| 8 Apr 2004 | MYR | 1.4965 | 1.5103 | 1.4688 | 1.4896 | 1.4896 | +0.014 (+0.94%) | 11,114 |
| 7 Apr 2004 | MYR | 1.4411 | 1.4757 | 1.4272 | 1.4757 | 1.4757 | +0.021 (+1.43%) | 183,310 |
| 6 Apr 2004 | MYR | 1.4826 | 1.4826 | 1.4549 | 1.4549 | 1.4549 | -0.035 (-2.33%) | 150,545 |
| 5 Apr 2004 | MYR | 1.4965 | 1.4965 | 1.4826 | 1.4896 | 1.4896 | 0.0 (0.0%) | 575,767 |
| 2 Apr 2004 | MYR | 1.4896 | 1.5173 | 1.4549 | 1.4896 | 1.4896 | 0.0 (0.0%) | 333,711 |
| 1 Apr 2004 | MYR | 1.4272 | 1.4896 | 1.4203 | 1.4896 | 1.4896 | +0.049 (+3.37%) | 133,513 |
| 31 Mar 2004 | MYR | 1.4411 | 1.4896 | 1.4272 | 1.4411 | 1.4411 | +0.007 (+0.49%) | 419,448 |
| 30 Mar 2004 | MYR | 1.4688 | 1.4688 | 1.3856 | 1.4341 | 1.4341 | -0.035 (-2.36%) | 448,027 |
| 29 Mar 2004 | MYR | 1.5103 | 1.5103 | 1.4688 | 1.4688 | 1.4688 | -0.069 (-4.51%) | 763,841 |
| 26 Mar 2004 | MYR | 1.5311 | 1.5381 | 1.5242 | 1.5381 | 1.5381 | 0.0 (0.0%) | 370,662 |
| 25 Mar 2004 | MYR | 1.5865 | 1.5865 | 1.5242 | 1.5381 | 1.5381 | -0.035 (-2.20%) | 707,260 |
| 24 Mar 2004 | MYR | 1.6004 | 1.6004 | 1.5727 | 1.5727 | 1.5727 | -0.035 (-2.15%) | 382,497 |
| 23 Mar 2004 | MYR | 1.6143 | 1.6212 | 1.5796 | 1.6073 | 1.6073 | -0.007 (-0.43%) | 128,605 |
| 22 Mar 2004 | MYR | 1.6558 | 1.6628 | 1.5935 | 1.6143 | 1.6143 | -0.049 (-2.92%) | 84,149 |
| 19 Mar 2004 | MYR | 1.6558 | 1.6628 | 1.6489 | 1.6628 | 1.6628 | -0.021 (-1.23%) | 249,850 |
| 18 Mar 2004 | MYR | 1.6558 | 1.6835 | 1.6558 | 1.6835 | 1.6835 | +0.028 (+1.67%) | 103,346 |
| 17 Mar 2004 | MYR | 1.6628 | 1.6697 | 1.6489 | 1.6558 | 1.6558 | -0.007 (-0.42%) | 464,338 |
| 16 Mar 2004 | MYR | 1.7182 | 1.7182 | 1.6489 | 1.6628 | 1.6628 | -0.028 (-1.64%) | 415,984 |
| 15 Mar 2004 | MYR | 1.7251 | 1.7251 | 1.6766 | 1.6905 | 1.6905 | -0.028 (-1.61%) | 200,342 |
| 12 Mar 2004 | MYR | 1.7182 | 1.7182 | 1.6905 | 1.7182 | 1.7182 | -0.014 (-0.80%) | 195,579 |
| 11 Mar 2004 | MYR | 1.7182 | 1.732 | 1.7182 | 1.732 | 1.732 | 0.0 (0.0%) | 60,477 |
| 10 Mar 2004 | MYR | 1.7182 | 1.732 | 1.7043 | 1.732 | 1.732 | +0.014 (+0.80%) | 201,064 |
| 9 Mar 2004 | MYR | 1.7182 | 1.7182 | 1.6974 | 1.7182 | 1.7182 | 0.0 (0.0%) | 103,057 |
| 8 Mar 2004 | MYR | 1.7251 | 1.7459 | 1.6974 | 1.7182 | 1.7182 | -0.014 (-0.80%) | 1,169,288 |
| 5 Mar 2004 | MYR | 1.7182 | 1.7459 | 1.7182 | 1.732 | 1.732 | +0.028 (+1.63%) | 294,595 |
| 4 Mar 2004 | MYR | 1.6905 | 1.7043 | 1.6697 | 1.7043 | 1.7043 | 0.0 (0.0%) | 109,264 |
| 3 Mar 2004 | MYR | 1.7459 | 1.7459 | 1.6905 | 1.7043 | 1.7043 | -0.028 (-1.60%) | 1,462,008 |
| 2 Mar 2004 | MYR | 1.732 | 1.7598 | 1.7251 | 1.732 | 1.732 | 0.0 (0.0%) | 436,191 |
| 1 Mar 2004 | MYR | 1.7182 | 1.732 | 1.7043 | 1.732 | 1.732 | -0.007 (-0.40%) | 118,646 |
