| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | MYR | 49.3 | 49.3 | 48.84 | 48.84 | 48.84 | +0.09 (+0.18%) | 77 |
| 17 Mar 2004 | MYR | 49.18 | 49.18 | 48.75 | 48.75 | 48.75 | -0.55 (-1.12%) | 56 |
| 16 Mar 2004 | MYR | 48.06 | 49.3 | 48.06 | 49.3 | 49.3 | +0.83 (+1.71%) | 4,800 |
| 15 Mar 2004 | MYR | 48.59 | 48.59 | 48.47 | 48.47 | 48.47 | +1.12 (+2.37%) | 100 |
| 12 Mar 2004 | MYR | 48.25 | 48.25 | 47.31 | 47.35 | 47.35 | -0.9 (-1.87%) | 700 |
| 11 Mar 2004 | MYR | 49.69 | 49.69 | 48.25 | 48.25 | 48.25 | -1.52 (-3.05%) | 500 |
| 10 Mar 2004 | MYR | 49.4 | 49.77 | 49.4 | 49.77 | 49.77 | +0.77 (+1.57%) | 80 |
| 9 Mar 2004 | MYR | 50.4 | 50.4 | 49 | 49 | 49 | -1.2 (-2.39%) | 200 |
| 5 Mar 2004 | MYR | 50.5 | 51.05 | 50.2 | 50.2 | 50.2 | -0.51 (-1.01%) | 100 |
| 1 Mar 2004 | MYR | 51 | 51 | 50.71 | 50.71 | 50.71 | -0.29 (-0.57%) | 100 |
| 24 Feb 2004 | MYR | 51.7 | 51.7 | 51 | 51 | 51 | -1 (-1.92%) | 100 |
| 23 Feb 2004 | MYR | 51.8 | 52 | 51.8 | 52 | 52 | +0.42 (+0.81%) | 200 |
| 19 Feb 2004 | MYR | 51.15 | 51.58 | 51.15 | 51.58 | 51.58 | +0.03 (+0.06%) | 100 |
| 18 Feb 2004 | MYR | 51.7 | 51.7 | 51.55 | 51.55 | 51.55 | +0.49 (+0.96%) | 200 |
| 16 Feb 2004 | MYR | 51.3 | 51.3 | 51.06 | 51.06 | 51.06 | -0.45 (-0.87%) | 100 |
| 13 Feb 2004 | MYR | 51.25 | 51.51 | 51.25 | 51.51 | 51.51 | +1.21 (+2.41%) | 27 |
| 10 Feb 2004 | MYR | 49.97 | 50.3 | 49.97 | 50.3 | 50.3 | +0.33 (+0.66%) | 100 |
| 6 Feb 2004 | MYR | 49.93 | 49.97 | 49.43 | 49.97 | 49.97 | +0.24 (+0.48%) | 100 |
| 5 Feb 2004 | MYR | 49.76 | 49.76 | 49.48 | 49.73 | 49.73 | -1.52 (-2.97%) | 200 |
| 4 Feb 2004 | MYR | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | +0.16 (+0.31%) | 100 |
| 2 Feb 2004 | MYR | 50.5 | 51.09 | 50.5 | 51.09 | 51.09 | +0.27 (+0.53%) | 73 |
| 30 Jan 2004 | MYR | 51.07 | 51.07 | 50.82 | 50.82 | 50.82 | -0.12 (-0.24%) | 14 |
| 29 Jan 2004 | MYR | 51.49 | 51.49 | 50.65 | 50.94 | 50.94 | -0.96 (-1.85%) | 95 |
| 27 Jan 2004 | MYR | 51.7 | 51.9 | 51.7 | 51.9 | 51.9 | +1.63 (+3.24%) | 61 |
| 20 Jan 2004 | MYR | 50.65 | 50.65 | 50.27 | 50.27 | 50.27 | -0.48 (-0.95%) | 300 |
| 19 Jan 2004 | MYR | 50.7 | 50.95 | 50.66 | 50.75 | 50.75 | +0.15 (+0.30%) | 900 |
| 13 Jan 2004 | MYR | 50.69 | 50.75 | 50.6 | 50.6 | 50.6 | -0.09 (-0.18%) | 100 |
| 12 Jan 2004 | MYR | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.56 (-1.09%) | 200 |
| 9 Jan 2004 | MYR | 51.28 | 51.28 | 51.25 | 51.25 | 51.25 | +0.49 (+0.97%) | 100 |
| 7 Jan 2004 | MYR | 50.59 | 50.76 | 50.48 | 50.76 | 50.76 | +0.55 (+1.10%) | 200 |
