| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | MYR | 1.2284 | 1.2435 | 1.2132 | 1.2435 | 1.2435 | +0.03 (+2.50%) | 155,722 |
| 25 Mar 2004 | MYR | 1.2284 | 1.2435 | 1.2132 | 1.2132 | 1.2132 | 0.0 (0.0%) | 158,227 |
| 24 Mar 2004 | MYR | 1.2587 | 1.289 | 1.2132 | 1.2132 | 1.2132 | -0.061 (-4.76%) | 384,870 |
| 23 Mar 2004 | MYR | 1.3042 | 1.3042 | 1.2587 | 1.2738 | 1.2738 | -0.015 (-1.18%) | 343,854 |
| 22 Mar 2004 | MYR | 1.3648 | 1.3648 | 1.2738 | 1.289 | 1.289 | -0.03 (-2.30%) | 236,006 |
| 19 Mar 2004 | MYR | 1.3648 | 1.3648 | 1.3042 | 1.3193 | 1.3193 | -0.045 (-3.33%) | 361,593 |
| 18 Mar 2004 | MYR | 1.3648 | 1.38 | 1.3497 | 1.3648 | 1.3648 | +0.03 (+2.27%) | 252,096 |
| 17 Mar 2004 | MYR | 1.3952 | 1.4103 | 1.3193 | 1.3345 | 1.3345 | -0.015 (-1.13%) | 311,015 |
| 16 Mar 2004 | MYR | 1.4103 | 1.4103 | 1.3345 | 1.3497 | 1.3497 | -0.061 (-4.30%) | 571,552 |
| 15 Mar 2004 | MYR | 1.4862 | 1.5013 | 1.38 | 1.4103 | 1.4103 | -0.076 (-5.11%) | 736,539 |
| 12 Mar 2004 | MYR | 1.5013 | 1.5165 | 1.4862 | 1.4862 | 1.4862 | -0.045 (-2.97%) | 221,136 |
| 11 Mar 2004 | MYR | 1.5165 | 1.5468 | 1.5013 | 1.5317 | 1.5317 | +0.015 (+1.00%) | 397,399 |
| 10 Mar 2004 | MYR | 1.562 | 1.6075 | 1.5165 | 1.5165 | 1.5165 | -0.03 (-1.96%) | 337,326 |
| 9 Mar 2004 | MYR | 1.5165 | 1.5771 | 1.5013 | 1.5468 | 1.5468 | +0.03 (+2.00%) | 1,369,616 |
| 8 Mar 2004 | MYR | 1.5165 | 1.5317 | 1.5013 | 1.5165 | 1.5165 | 0.0 (0.0%) | 265,218 |
| 5 Mar 2004 | MYR | 1.5165 | 1.5165 | 1.5013 | 1.5165 | 1.5165 | 0.0 (0.0%) | 444,317 |
| 4 Mar 2004 | MYR | 1.5165 | 1.5165 | 1.4862 | 1.5165 | 1.5165 | -0.015 (-0.99%) | 222,389 |
| 3 Mar 2004 | MYR | 1.5013 | 1.5317 | 1.471 | 1.5317 | 1.5317 | +0.03 (+2.02%) | 440,954 |
| 2 Mar 2004 | MYR | 1.5317 | 1.5317 | 1.5013 | 1.5013 | 1.5013 | -0.015 (-1.00%) | 201,057 |
| 1 Mar 2004 | MYR | 1.5468 | 1.5468 | 1.5013 | 1.5165 | 1.5165 | -0.03 (-1.96%) | 493,774 |
| 27 Feb 2004 | MYR | 1.5468 | 1.5468 | 1.5165 | 1.5468 | 1.5468 | 0.0 (0.0%) | 162,184 |
| 26 Feb 2004 | MYR | 1.5468 | 1.5468 | 1.5165 | 1.5468 | 1.5468 | -0.015 (-0.97%) | 237,028 |
| 25 Feb 2004 | MYR | 1.5923 | 1.5923 | 1.5317 | 1.562 | 1.562 | -0.03 (-1.90%) | 259,547 |
| 24 Feb 2004 | MYR | 1.562 | 1.6075 | 1.5468 | 1.5923 | 1.5923 | +0.03 (+1.94%) | 850,751 |
| 23 Feb 2004 | MYR | 1.562 | 1.562 | 1.562 | 1.562 | 1.562 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.5771 | 1.5771 | 1.5468 | 1.562 | 1.562 | 0.0 (0.0%) | 117,574 |
| 19 Feb 2004 | MYR | 1.562 | 1.562 | 1.5317 | 1.562 | 1.562 | 0.0 (0.0%) | 239,369 |
| 18 Feb 2004 | MYR | 1.5923 | 1.5923 | 1.5317 | 1.562 | 1.562 | -0.015 (-0.96%) | 361,758 |
| 17 Feb 2004 | MYR | 1.5468 | 1.6075 | 1.5317 | 1.5771 | 1.5771 | +0.03 (+1.96%) | 668,091 |
| 16 Feb 2004 | MYR | 1.5468 | 1.562 | 1.5165 | 1.5468 | 1.5468 | -0.015 (-0.97%) | 190,572 |
