| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2004 | MYR | 1.1584 | 1.1584 | 1.1584 | 1.1584 | 1.1584 | -0.01 (-0.85%) | 29,896 |
| 27 Apr 2004 | MYR | 1.1782 | 1.1782 | 1.1683 | 1.1683 | 1.1683 | -0.02 (-1.67%) | 41,410 |
| 26 Apr 2004 | MYR | 1.198 | 1.198 | 1.1881 | 1.1881 | 1.1881 | -0.02 (-1.64%) | 40,703 |
| 23 Apr 2004 | MYR | 1.198 | 1.2079 | 1.1782 | 1.2079 | 1.2079 | +0.01 (+0.83%) | 131,300 |
| 22 Apr 2004 | MYR | 1.1683 | 1.198 | 1.1683 | 1.198 | 1.198 | +0.03 (+2.54%) | 41,915 |
| 21 Apr 2004 | MYR | 1.1683 | 1.1683 | 1.1683 | 1.1683 | 1.1683 | -0.01 (-0.84%) | 111,100 |
| 20 Apr 2004 | MYR | 1.1188 | 1.1782 | 1.1188 | 1.1782 | 1.1782 | +0.04 (+3.48%) | 138,067 |
| 19 Apr 2004 | MYR | 1.1386 | 1.1386 | 1.1287 | 1.1386 | 1.1386 | 0.0 (0.0%) | 198,970 |
| 16 Apr 2004 | MYR | 1.1287 | 1.1386 | 1.1287 | 1.1386 | 1.1386 | +0.01 (+0.88%) | 17,170 |
| 15 Apr 2004 | MYR | 1.1584 | 1.1584 | 1.1188 | 1.1287 | 1.1287 | -0.03 (-2.56%) | 360,974 |
| 14 Apr 2004 | MYR | 1.1584 | 1.1683 | 1.1485 | 1.1584 | 1.1584 | 0.0 (0.0%) | 127,664 |
| 13 Apr 2004 | MYR | 1.1584 | 1.1584 | 1.1584 | 1.1584 | 1.1584 | -0.01 (-0.85%) | 37,168 |
| 12 Apr 2004 | MYR | 1.1584 | 1.1683 | 1.1584 | 1.1683 | 1.1683 | +0.02 (+1.72%) | 157,762 |
| 9 Apr 2004 | MYR | 1.1683 | 1.1683 | 1.1485 | 1.1485 | 1.1485 | 0.0 (0.0%) | 246,541 |
| 8 Apr 2004 | MYR | 1.1584 | 1.2277 | 1.1485 | 1.1485 | 1.1485 | -0.01 (-0.85%) | 418,342 |
| 7 Apr 2004 | MYR | 1.1584 | 1.1584 | 1.1386 | 1.1584 | 1.1584 | -0.01 (-0.85%) | 253,611 |
| 6 Apr 2004 | MYR | 1.1485 | 1.1683 | 1.1485 | 1.1683 | 1.1683 | +0.01 (+0.85%) | 421,372 |
| 5 Apr 2004 | MYR | 1.1683 | 1.1782 | 1.1584 | 1.1584 | 1.1584 | -0.01 (-0.85%) | 329,361 |
| 2 Apr 2004 | MYR | 1.1386 | 1.1782 | 1.1386 | 1.1683 | 1.1683 | 0.0 (0.0%) | 501,970 |
| 1 Apr 2004 | MYR | 1.1584 | 1.1881 | 1.1485 | 1.1683 | 1.1683 | +0.01 (+0.85%) | 606,606 |
| 31 Mar 2004 | MYR | 1.1881 | 1.198 | 1.1584 | 1.1584 | 1.1584 | -0.03 (-2.50%) | 471,367 |
| 30 Mar 2004 | MYR | 1.2079 | 1.2079 | 1.1683 | 1.1881 | 1.1881 | -0.02 (-1.64%) | 333,906 |
| 29 Mar 2004 | MYR | 1.2079 | 1.2277 | 1.2079 | 1.2079 | 1.2079 | +0.01 (+0.83%) | 573,478 |
| 26 Mar 2004 | MYR | 1.2277 | 1.2475 | 1.198 | 1.198 | 1.198 | -0.03 (-2.42%) | 690,335 |
| 25 Mar 2004 | MYR | 1.2376 | 1.2574 | 1.2178 | 1.2277 | 1.2277 | -0.01 (-0.80%) | 1,073,933 |
| 24 Mar 2004 | MYR | 1.2277 | 1.2475 | 1.2079 | 1.2376 | 1.2376 | +0.01 (+0.81%) | 952,531 |
| 23 Mar 2004 | MYR | 1.2277 | 1.2376 | 1.2079 | 1.2277 | 1.2277 | +0.01 (+0.81%) | 899,506 |
| 22 Mar 2004 | MYR | 1.297 | 1.297 | 1.2178 | 1.2178 | 1.2178 | -0.04 (-3.15%) | 576,811 |
| 19 Mar 2004 | MYR | 1.2178 | 1.2772 | 1.2079 | 1.2574 | 1.2574 | +0.02 (+1.60%) | 1,745,583 |
| 18 Mar 2004 | MYR | 1.2079 | 1.2376 | 1.198 | 1.2376 | 1.2376 | +0.03 (+2.46%) | 1,595,396 |
