| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | MYR | 1.6 | 1.616 | 1.584 | 1.592 | 1.592 | 0.0 (0.0%) | 406,500 |
| 30 Mar 2004 | MYR | 1.648 | 1.648 | 1.584 | 1.592 | 1.592 | -0.056 (-3.40%) | 284,375 |
| 29 Mar 2004 | MYR | 1.68 | 1.68 | 1.584 | 1.648 | 1.648 | 0.0 (0.0%) | 279,000 |
| 26 Mar 2004 | MYR | 1.68 | 1.688 | 1.64 | 1.648 | 1.648 | 0.0 (0.0%) | 359,500 |
| 25 Mar 2004 | MYR | 1.664 | 1.688 | 1.648 | 1.648 | 1.648 | -0.032 (-1.90%) | 321,250 |
| 24 Mar 2004 | MYR | 1.712 | 1.712 | 1.664 | 1.68 | 1.68 | -0.04 (-2.33%) | 328,625 |
| 23 Mar 2004 | MYR | 1.68 | 1.744 | 1.648 | 1.72 | 1.72 | +0.024 (+1.42%) | 467,875 |
| 22 Mar 2004 | MYR | 1.768 | 1.768 | 1.68 | 1.696 | 1.696 | -0.048 (-2.75%) | 241,125 |
| 19 Mar 2004 | MYR | 1.704 | 1.744 | 1.696 | 1.744 | 1.744 | +0.048 (+2.83%) | 352,750 |
| 18 Mar 2004 | MYR | 1.72 | 1.792 | 1.696 | 1.696 | 1.696 | 0.0 (0.0%) | 632,125 |
| 17 Mar 2004 | MYR | 1.696 | 1.752 | 1.696 | 1.696 | 1.696 | +0.008 (+0.47%) | 316,375 |
| 16 Mar 2004 | MYR | 1.68 | 1.704 | 1.672 | 1.688 | 1.688 | +0.008 (+0.48%) | 219,750 |
| 15 Mar 2004 | MYR | 1.752 | 1.76 | 1.672 | 1.68 | 1.68 | -0.048 (-2.78%) | 634,375 |
| 12 Mar 2004 | MYR | 1.76 | 1.76 | 1.712 | 1.728 | 1.728 | -0.048 (-2.70%) | 128,375 |
| 11 Mar 2004 | MYR | 1.744 | 1.832 | 1.728 | 1.776 | 1.776 | 0.0 (0.0%) | 535,750 |
| 10 Mar 2004 | MYR | 1.84 | 1.888 | 1.768 | 1.776 | 1.776 | -0.064 (-3.48%) | 390,125 |
| 9 Mar 2004 | MYR | 1.68 | 1.904 | 1.656 | 1.84 | 1.84 | +0.16 (+9.52%) | 2,120,250 |
| 8 Mar 2004 | MYR | 1.712 | 1.712 | 1.664 | 1.68 | 1.68 | -0.024 (-1.41%) | 187,750 |
| 5 Mar 2004 | MYR | 1.688 | 1.808 | 1.68 | 1.704 | 1.704 | +0.04 (+2.40%) | 671,500 |
| 4 Mar 2004 | MYR | 1.696 | 1.72 | 1.616 | 1.664 | 1.664 | -0.008 (-0.48%) | 391,750 |
| 3 Mar 2004 | MYR | 1.776 | 1.776 | 1.648 | 1.672 | 1.672 | -0.088 (-5.00%) | 523,500 |
| 2 Mar 2004 | MYR | 1.824 | 1.824 | 1.752 | 1.76 | 1.76 | -0.008 (-0.45%) | 301,125 |
| 1 Mar 2004 | MYR | 1.856 | 1.872 | 1.76 | 1.768 | 1.768 | -0.048 (-2.64%) | 634,750 |
| 27 Feb 2004 | MYR | 1.848 | 1.88 | 1.816 | 1.816 | 1.816 | -0.032 (-1.73%) | 315,750 |
| 26 Feb 2004 | MYR | 1.872 | 1.904 | 1.84 | 1.848 | 1.848 | 0.0 (0.0%) | 354,625 |
| 25 Feb 2004 | MYR | 1.88 | 1.92 | 1.848 | 1.848 | 1.848 | -0.016 (-0.86%) | 185,625 |
| 24 Feb 2004 | MYR | 1.872 | 1.92 | 1.84 | 1.864 | 1.864 | -0.008 (-0.43%) | 374,125 |
| 23 Feb 2004 | MYR | 1.872 | 1.872 | 1.872 | 1.872 | 1.872 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.88 | 1.904 | 1.856 | 1.872 | 1.872 | -0.024 (-1.27%) | 167,250 |
| 19 Feb 2004 | MYR | 1.84 | 1.96 | 1.816 | 1.896 | 1.896 | +0.064 (+3.49%) | 841,375 |
