| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | MYR | 45.5 | 46.5 | 45 | 45.5 | 45.5 | +0.5 (+1.11%) | 3,226,200 |
| 8 Mar 2004 | MYR | 44 | 45.5 | 43.5 | 45 | 45 | +2 (+4.65%) | 2,458,400 |
| 5 Mar 2004 | MYR | 39.5 | 43.5 | 39.5 | 43 | 43 | +4 (+10.26%) | 2,624,600 |
| 4 Mar 2004 | MYR | 36 | 39 | 35.5 | 39 | 39 | +3 (+8.33%) | 1,163,400 |
| 3 Mar 2004 | MYR | 37 | 37 | 34 | 36 | 36 | -1 (-2.70%) | 778,800 |
| 2 Mar 2004 | MYR | 37.5 | 38 | 36 | 37 | 37 | -1.5 (-3.90%) | 685,100 |
| 1 Mar 2004 | MYR | 40 | 40.5 | 37 | 38.5 | 38.5 | -1.5 (-3.75%) | 1,025,600 |
| 27 Feb 2004 | MYR | 41 | 41 | 39.5 | 40 | 40 | -1 (-2.44%) | 636,500 |
| 26 Feb 2004 | MYR | 41 | 41 | 40.5 | 41 | 41 | 0.0 (0.0%) | 706,800 |
| 25 Feb 2004 | MYR | 41 | 41.5 | 40.5 | 41 | 41 | +0.5 (+1.23%) | 719,800 |
| 24 Feb 2004 | MYR | 40.5 | 42 | 40.5 | 40.5 | 40.5 | +0.5 (+1.25%) | 2,236,000 |
| 23 Feb 2004 | MYR | 40 | 40 | 40 | 40 | 40 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 40.5 | 41 | 40 | 40 | 40 | -1 (-2.44%) | 1,177,200 |
| 19 Feb 2004 | MYR | 41.5 | 41.5 | 40 | 41 | 41 | -0.5 (-1.20%) | 385,100 |
| 18 Feb 2004 | MYR | 41.5 | 42 | 40.5 | 41.5 | 41.5 | 0.0 (0.0%) | 660,400 |
| 17 Feb 2004 | MYR | 40.5 | 42 | 40 | 41.5 | 41.5 | +1 (+2.47%) | 897,800 |
| 16 Feb 2004 | MYR | 40.5 | 42 | 40 | 40.5 | 40.5 | 0.0 (0.0%) | 625,900 |
| 13 Feb 2004 | MYR | 42.5 | 42.5 | 40.5 | 40.5 | 40.5 | -2 (-4.71%) | 497,900 |
| 12 Feb 2004 | MYR | 42.5 | 43.5 | 42 | 42.5 | 42.5 | +0.5 (+1.19%) | 980,000 |
| 11 Feb 2004 | MYR | 44.5 | 45 | 42 | 42 | 42 | -2.5 (-5.62%) | 1,181,000 |
| 10 Feb 2004 | MYR | 47 | 47.5 | 43 | 44.5 | 44.5 | -2.5 (-5.32%) | 1,147,500 |
| 9 Feb 2004 | MYR | 49 | 49 | 46.5 | 47 | 47 | -1.5 (-3.09%) | 907,800 |
| 6 Feb 2004 | MYR | 48.5 | 49.5 | 48 | 48.5 | 48.5 | 0.0 (0.0%) | 1,156,000 |
| 5 Feb 2004 | MYR | 48.5 | 49.5 | 48 | 48.5 | 48.5 | 0.0 (0.0%) | 1,037,700 |
| 4 Feb 2004 | MYR | 50 | 50 | 48.5 | 48.5 | 48.5 | -2.5 (-4.90%) | 1,424,800 |
| 3 Feb 2004 | MYR | 51 | 51 | 51 | 51 | 51 | 0.0 (0.0%) | 0 |
| 2 Feb 2004 | MYR | 51 | 51 | 51 | 51 | 51 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | MYR | 51 | 51.5 | 50 | 51 | 51 | 0.0 (0.0%) | 1,707,700 |
| 29 Jan 2004 | MYR | 52 | 52.5 | 50 | 51 | 51 | -1.5 (-2.86%) | 1,563,600 |
| 28 Jan 2004 | MYR | 50 | 53.5 | 49.5 | 52.5 | 52.5 | +2.5 (+5%) | 3,668,400 |
