| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | MYR | 3.953 | 3.9727 | 3.894 | 3.9333 | 3.9333 | 0.0 (0.0%) | 5,412,405 |
| 24 Mar 2004 | MYR | 3.9333 | 3.953 | 3.9137 | 3.9333 | 3.9333 | +0.02 (+0.50%) | 4,737,050 |
| 23 Mar 2004 | MYR | 4.012 | 4.012 | 3.894 | 3.9137 | 3.9137 | -0.079 (-1.97%) | 6,473,083 |
| 22 Mar 2004 | MYR | 4.0317 | 4.1497 | 3.9923 | 3.9923 | 3.9923 | 0.0 (0.0%) | 8,098,371 |
| 19 Mar 2004 | MYR | 4.012 | 4.0317 | 3.953 | 3.9923 | 3.9923 | -0.02 (-0.49%) | 6,532,168 |
| 18 Mar 2004 | MYR | 3.9923 | 4.0513 | 3.9727 | 4.012 | 4.012 | +0.039 (+0.99%) | 7,939,931 |
| 17 Mar 2004 | MYR | 4.012 | 4.012 | 3.953 | 3.9727 | 3.9727 | -0.039 (-0.98%) | 3,079,423 |
| 16 Mar 2004 | MYR | 4.012 | 4.0513 | 3.9727 | 4.012 | 4.012 | -0.039 (-0.97%) | 2,390,338 |
| 15 Mar 2004 | MYR | 3.835 | 4.071 | 3.835 | 4.0513 | 4.0513 | +0.236 (+6.19%) | 11,945,998 |
| 12 Mar 2004 | MYR | 3.776 | 3.835 | 3.776 | 3.8153 | 3.8153 | +0.039 (+1.04%) | 4,787,084 |
| 11 Mar 2004 | MYR | 3.7563 | 3.8743 | 3.7563 | 3.776 | 3.776 | 0.0 (0.0%) | 8,769,863 |
| 10 Mar 2004 | MYR | 3.776 | 3.8153 | 3.7367 | 3.776 | 3.776 | -0.02 (-0.52%) | 7,690,066 |
| 9 Mar 2004 | MYR | 3.835 | 3.8547 | 3.7367 | 3.7957 | 3.7957 | -0.039 (-1.02%) | 10,454,744 |
| 8 Mar 2004 | MYR | 3.9333 | 3.9333 | 3.7957 | 3.835 | 3.835 | -0.079 (-2.01%) | 4,925,592 |
| 5 Mar 2004 | MYR | 3.9727 | 4.0317 | 3.894 | 3.9137 | 3.9137 | -0.059 (-1.49%) | 3,800,541 |
| 4 Mar 2004 | MYR | 3.953 | 3.9923 | 3.8547 | 3.9727 | 3.9727 | +0.02 (+0.50%) | 6,699,049 |
| 3 Mar 2004 | MYR | 4.071 | 4.071 | 3.8547 | 3.953 | 3.953 | -0.118 (-2.90%) | 9,509,795 |
| 2 Mar 2004 | MYR | 4.13 | 4.1497 | 4.0317 | 4.071 | 4.071 | +0.138 (+3.50%) | 13,453,625 |
| 1 Mar 2004 | MYR | 3.9333 | 3.9333 | 3.9333 | 3.9333 | 3.9333 | 0.0 (0.0%) | 0 |
| 27 Feb 2004 | MYR | 3.9333 | 3.9333 | 3.9333 | 3.9333 | 3.9333 | 0.0 (0.0%) | 0 |
| 26 Feb 2004 | MYR | 3.9333 | 3.9333 | 3.9333 | 3.9333 | 3.9333 | -0.079 (-1.96%) | 0 |
| 25 Feb 2004 | MYR | 4.0317 | 4.0513 | 3.9333 | 4.012 | 4.012 | 0.0 (0.0%) | 7,082,744 |
| 24 Feb 2004 | MYR | 3.9333 | 4.1103 | 3.9333 | 4.012 | 4.012 | +0.079 (+2.00%) | 15,966,099 |
| 23 Feb 2004 | MYR | 3.9333 | 3.9333 | 3.9333 | 3.9333 | 3.9333 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 3.894 | 3.9923 | 3.7957 | 3.9333 | 3.9333 | +0.059 (+1.52%) | 13,958,235 |
| 19 Feb 2004 | MYR | 3.7367 | 3.9137 | 3.7367 | 3.8743 | 3.8743 | +0.157 (+4.23%) | 18,447,861 |
| 18 Feb 2004 | MYR | 3.658 | 3.8153 | 3.658 | 3.717 | 3.717 | +0.079 (+2.16%) | 22,715,081 |
| 17 Feb 2004 | MYR | 3.5007 | 3.717 | 3.5007 | 3.6383 | 3.6383 | +0.138 (+3.93%) | 12,894,811 |
| 16 Feb 2004 | MYR | 3.481 | 3.54 | 3.4613 | 3.5007 | 3.5007 | +0.039 (+1.14%) | 5,749,626 |
| 13 Feb 2004 | MYR | 3.4417 | 3.5007 | 3.422 | 3.4613 | 3.4613 | 0.0 (0.0%) | 6,060,507 |
