| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | MYR | 1.0798 | 1.0877 | 1.0798 | 1.0877 | 1.0877 | 0.0 (0.0%) | 402,307 |
| 25 Mar 2004 | MYR | 1.0955 | 1.0955 | 1.0798 | 1.0877 | 1.0877 | -0.008 (-0.71%) | 575,856 |
| 24 Mar 2004 | MYR | 1.0955 | 1.1033 | 1.0877 | 1.0955 | 1.0955 | 0.0 (0.0%) | 690,108 |
| 23 Mar 2004 | MYR | 1.0877 | 1.0955 | 1.0642 | 1.0955 | 1.0955 | +0.008 (+0.72%) | 661,098 |
| 22 Mar 2004 | MYR | 1.0955 | 1.1268 | 1.0877 | 1.0877 | 1.0877 | +0.024 (+2.21%) | 990,944 |
| 19 Mar 2004 | MYR | 1.1268 | 1.1424 | 1.0564 | 1.0642 | 1.0642 | -0.078 (-6.85%) | 1,837,987 |
| 18 Mar 2004 | MYR | 1.119 | 1.1503 | 1.119 | 1.1424 | 1.1424 | +0.031 (+2.82%) | 1,624,437 |
| 17 Mar 2004 | MYR | 1.0877 | 1.119 | 1.0877 | 1.1111 | 1.1111 | +0.023 (+2.15%) | 257,640 |
| 16 Mar 2004 | MYR | 1.0877 | 1.0955 | 1.0798 | 1.0877 | 1.0877 | +0.008 (+0.73%) | 314,638 |
| 15 Mar 2004 | MYR | 1.072 | 1.0955 | 1.072 | 1.0798 | 1.0798 | +0.008 (+0.73%) | 178,789 |
| 12 Mar 2004 | MYR | 1.0877 | 1.0877 | 1.0642 | 1.072 | 1.072 | -0.016 (-1.44%) | 147,734 |
| 11 Mar 2004 | MYR | 1.0955 | 1.0955 | 1.0877 | 1.0877 | 1.0877 | -0.016 (-1.41%) | 331,890 |
| 10 Mar 2004 | MYR | 1.119 | 1.119 | 1.0955 | 1.1033 | 1.1033 | -0.016 (-1.40%) | 225,690 |
| 9 Mar 2004 | MYR | 1.1268 | 1.1346 | 1.119 | 1.119 | 1.119 | 0.0 (0.0%) | 61,981 |
| 8 Mar 2004 | MYR | 1.1111 | 1.1346 | 1.1111 | 1.119 | 1.119 | -0.016 (-1.37%) | 70,288 |
| 5 Mar 2004 | MYR | 1.1424 | 1.1424 | 1.1346 | 1.1346 | 1.1346 | +0.008 (+0.69%) | 300,580 |
| 4 Mar 2004 | MYR | 1.1346 | 1.1346 | 1.0955 | 1.1268 | 1.1268 | -0.008 (-0.69%) | 1,563,606 |
| 3 Mar 2004 | MYR | 1.1503 | 1.1503 | 1.1033 | 1.1346 | 1.1346 | -0.016 (-1.36%) | 731,131 |
| 2 Mar 2004 | MYR | 1.1581 | 1.1581 | 1.1424 | 1.1503 | 1.1503 | -0.008 (-0.67%) | 447,547 |
| 1 Mar 2004 | MYR | 1.1816 | 1.1894 | 1.1581 | 1.1581 | 1.1581 | -0.031 (-2.63%) | 337,002 |
| 27 Feb 2004 | MYR | 1.1659 | 1.1894 | 1.1503 | 1.1894 | 1.1894 | +0.016 (+1.34%) | 1,654,981 |
| 26 Feb 2004 | MYR | 1.1503 | 1.1894 | 1.1503 | 1.1737 | 1.1737 | +0.008 (+0.67%) | 1,526,672 |
| 25 Feb 2004 | MYR | 1.1816 | 1.1816 | 1.1424 | 1.1659 | 1.1659 | -0.039 (-3.24%) | 1,280,022 |
| 24 Feb 2004 | MYR | 1.1972 | 1.2207 | 1.1816 | 1.205 | 1.205 | +0.008 (+0.65%) | 2,360,808 |
| 23 Feb 2004 | MYR | 1.1972 | 1.1972 | 1.1972 | 1.1972 | 1.1972 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.1737 | 1.2129 | 1.1503 | 1.1972 | 1.1972 | +0.047 (+4.08%) | 2,049,493 |
| 19 Feb 2004 | MYR | 1.1346 | 1.1737 | 1.0877 | 1.1503 | 1.1503 | +0.016 (+1.38%) | 3,000,947 |
| 18 Feb 2004 | MYR | 1.0329 | 1.1424 | 1.0329 | 1.1346 | 1.1346 | +0.102 (+9.85%) | 1,796,709 |
| 17 Feb 2004 | MYR | 1.0329 | 1.0485 | 1.0329 | 1.0329 | 1.0329 | 0.0 (0.0%) | 568,700 |
| 16 Feb 2004 | MYR | 1.0329 | 1.0407 | 1.0251 | 1.0329 | 1.0329 | 0.0 (0.0%) | 491,510 |
