| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | MYR | 5.0112 | 5.1095 | 4.8736 | 4.9129 | 4.9129 | 0.0 (0.0%) | 1,356,215 |
| 19 Mar 2004 | MYR | 5.0112 | 5.0112 | 4.9129 | 4.9129 | 4.9129 | -0.098 (-1.96%) | 392,534 |
| 18 Mar 2004 | MYR | 5.0603 | 5.0603 | 4.9621 | 5.0112 | 5.0112 | -0.049 (-0.97%) | 494,917 |
| 17 Mar 2004 | MYR | 5.0603 | 5.0603 | 5.0112 | 5.0603 | 5.0603 | 0.0 (0.0%) | 977,215 |
| 16 Mar 2004 | MYR | 5.0603 | 5.1095 | 5.0603 | 5.0603 | 5.0603 | 0.0 (0.0%) | 558,321 |
| 15 Mar 2004 | MYR | 5.0112 | 5.0603 | 5.0112 | 5.0603 | 5.0603 | +0.098 (+1.98%) | 792,397 |
| 12 Mar 2004 | MYR | 4.9621 | 5.0112 | 4.9621 | 4.9621 | 4.9621 | 0.0 (0.0%) | 453,191 |
| 11 Mar 2004 | MYR | 5.0112 | 5.0112 | 4.9621 | 4.9621 | 4.9621 | +0.049 (+1.00%) | 731,232 |
| 10 Mar 2004 | MYR | 5.0603 | 5.0603 | 4.9129 | 4.9129 | 4.9129 | -0.147 (-2.91%) | 771,839 |
| 9 Mar 2004 | MYR | 5.1095 | 5.2077 | 5.0603 | 5.0603 | 5.0603 | -0.049 (-0.96%) | 416,451 |
| 8 Mar 2004 | MYR | 5.2077 | 5.2077 | 5.0603 | 5.1095 | 5.1095 | -0.049 (-0.95%) | 4,583,408 |
| 5 Mar 2004 | MYR | 5.1586 | 5.2077 | 5.1586 | 5.1586 | 5.1586 | 0.0 (0.0%) | 678,616 |
| 4 Mar 2004 | MYR | 5.1586 | 5.1586 | 4.9621 | 5.1586 | 5.1586 | +0.049 (+0.96%) | 414,823 |
| 3 Mar 2004 | MYR | 5.1095 | 5.2077 | 5.0112 | 5.1095 | 5.1095 | -0.049 (-0.95%) | 299,108 |
| 2 Mar 2004 | MYR | 5.306 | 5.306 | 5.1095 | 5.1586 | 5.1586 | -0.147 (-2.78%) | 233,872 |
| 1 Mar 2004 | MYR | 5.4534 | 5.4534 | 5.2568 | 5.306 | 5.306 | -0.147 (-2.70%) | 482,399 |
| 27 Feb 2004 | MYR | 5.306 | 5.4534 | 5.306 | 5.4534 | 5.4534 | +0.147 (+2.78%) | 1,921,966 |
| 26 Feb 2004 | MYR | 5.1095 | 5.3551 | 5.1095 | 5.306 | 5.306 | +0.147 (+2.86%) | 2,040,021 |
| 25 Feb 2004 | MYR | 5.0603 | 5.2077 | 5.0603 | 5.1586 | 5.1586 | +0.147 (+2.94%) | 2,729,629 |
| 24 Feb 2004 | MYR | 5.1586 | 5.1586 | 5.0112 | 5.0112 | 5.0112 | 0.0 (0.0%) | 932,334 |
| 23 Feb 2004 | MYR | 5.0112 | 5.0112 | 5.0112 | 5.0112 | 5.0112 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 5.0603 | 5.1095 | 5.0112 | 5.0112 | 5.0112 | -0.049 (-0.97%) | 610,734 |
| 19 Feb 2004 | MYR | 5.1095 | 5.2077 | 5.0603 | 5.0603 | 5.0603 | -0.049 (-0.96%) | 765,122 |
| 18 Feb 2004 | MYR | 5.0603 | 5.1586 | 5.0112 | 5.1095 | 5.1095 | +0.098 (+1.96%) | 734,591 |
| 17 Feb 2004 | MYR | 5.0112 | 5.0603 | 5.0112 | 5.0112 | 5.0112 | 0.0 (0.0%) | 1,302,988 |
| 16 Feb 2004 | MYR | 4.9621 | 5.0603 | 4.9621 | 5.0112 | 5.0112 | 0.0 (0.0%) | 709,249 |
| 13 Feb 2004 | MYR | 4.9621 | 5.0112 | 4.9621 | 5.0112 | 5.0112 | +0.049 (+0.99%) | 298,497 |
| 12 Feb 2004 | MYR | 4.9621 | 5.0112 | 4.9129 | 4.9621 | 4.9621 | 0.0 (0.0%) | 500,718 |
| 11 Feb 2004 | MYR | 5.0112 | 5.0603 | 4.9621 | 4.9621 | 4.9621 | 0.0 (0.0%) | 325,060 |
