| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2004 | MYR | 0.3387 | 0.3453 | 0.3347 | 0.3453 | 0.3453 | +0.003 (+0.76%) | 42,000 |
| 12 Apr 2004 | MYR | 0.3413 | 0.36 | 0.3413 | 0.3427 | 0.3427 | +0.001 (+0.41%) | 314,250 |
| 9 Apr 2004 | MYR | 0.3413 | 0.3427 | 0.3413 | 0.3413 | 0.3413 | 0.0 (0.0%) | 45,000 |
| 8 Apr 2004 | MYR | 0.3467 | 0.3467 | 0.3413 | 0.3413 | 0.3413 | -0.012 (-3.40%) | 82,500 |
| 7 Apr 2004 | MYR | 0.364 | 0.372 | 0.3533 | 0.3533 | 0.3533 | -0.008 (-2.21%) | 327,000 |
| 6 Apr 2004 | MYR | 0.3253 | 0.3787 | 0.3253 | 0.3613 | 0.3613 | +0.041 (+12.91%) | 1,103,250 |
| 5 Apr 2004 | MYR | 0.32 | 0.32 | 0.3107 | 0.32 | 0.32 | 0.0 (0.0%) | 60,000 |
| 2 Apr 2004 | MYR | 0.32 | 0.32 | 0.3133 | 0.32 | 0.32 | -0.003 (-0.84%) | 134,250 |
| 1 Apr 2004 | MYR | 0.3307 | 0.3307 | 0.3227 | 0.3227 | 0.3227 | -0.008 (-2.42%) | 46,500 |
| 31 Mar 2004 | MYR | 0.3307 | 0.3307 | 0.3227 | 0.3307 | 0.3307 | -0.003 (-0.78%) | 81,000 |
| 30 Mar 2004 | MYR | 0.336 | 0.34 | 0.3253 | 0.3333 | 0.3333 | -0.003 (-0.80%) | 185,250 |
| 29 Mar 2004 | MYR | 0.3387 | 0.3387 | 0.336 | 0.336 | 0.336 | +0.021 (+6.77%) | 330,000 |
| 26 Mar 2004 | MYR | 0.3067 | 0.3147 | 0.3067 | 0.3147 | 0.3147 | -0.001 (-0.41%) | 30,750 |
| 25 Mar 2004 | MYR | 0.3173 | 0.32 | 0.3147 | 0.316 | 0.316 | -0.001 (-0.41%) | 90,750 |
| 24 Mar 2004 | MYR | 0.3133 | 0.32 | 0.3133 | 0.3173 | 0.3173 | -0.005 (-1.67%) | 67,500 |
| 23 Mar 2004 | MYR | 0.3173 | 0.3227 | 0.3173 | 0.3227 | 0.3227 | +0.015 (+4.77%) | 94,500 |
| 22 Mar 2004 | MYR | 0.3067 | 0.316 | 0.3067 | 0.308 | 0.308 | +0.001 (+0.42%) | 51,000 |
| 19 Mar 2004 | MYR | 0.2907 | 0.3067 | 0.2907 | 0.3067 | 0.3067 | -0.004 (-1.29%) | 187,500 |
| 18 Mar 2004 | MYR | 0.3107 | 0.3107 | 0.3107 | 0.3107 | 0.3107 | -0.008 (-2.51%) | 22,500 |
| 17 Mar 2004 | MYR | 0.3187 | 0.3187 | 0.316 | 0.3187 | 0.3187 | 0.0 (0.0%) | 150,750 |
| 16 Mar 2004 | MYR | 0.3187 | 0.3187 | 0.3187 | 0.3187 | 0.3187 | -0.001 (-0.41%) | 56,250 |
| 15 Mar 2004 | MYR | 0.3227 | 0.3227 | 0.3187 | 0.32 | 0.32 | +0.004 (+1.27%) | 165,750 |
| 12 Mar 2004 | MYR | 0.308 | 0.3187 | 0.308 | 0.316 | 0.316 | -0.009 (-2.86%) | 278,250 |
| 11 Mar 2004 | MYR | 0.316 | 0.3253 | 0.316 | 0.3253 | 0.3253 | +0.004 (+1.24%) | 213,750 |
| 10 Mar 2004 | MYR | 0.3133 | 0.3227 | 0.3133 | 0.3213 | 0.3213 | +0.001 (+0.41%) | 312,000 |
| 9 Mar 2004 | MYR | 0.32 | 0.3267 | 0.3133 | 0.32 | 0.32 | 0.0 (0.0%) | 742,500 |
| 8 Mar 2004 | MYR | 0.3067 | 0.324 | 0.2973 | 0.32 | 0.32 | +0.019 (+6.21%) | 837,000 |
| 5 Mar 2004 | MYR | 0.28 | 0.304 | 0.28 | 0.3013 | 0.3013 | +0.035 (+12.97%) | 901,500 |
| 4 Mar 2004 | MYR | 0.2507 | 0.2693 | 0.2413 | 0.2667 | 0.2667 | +0.027 (+11.13%) | 1,096,500 |
| 3 Mar 2004 | MYR | 0.24 | 0.24 | 0.2267 | 0.24 | 0.24 | -0.005 (-2.16%) | 507,000 |
