| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2004 | MYR | 1.0784 | 1.0855 | 1.0713 | 1.0855 | 1.0855 | 0.0 (0.0%) | 6,257,535 |
| 29 Mar 2004 | MYR | 1.0855 | 1.0855 | 1.0642 | 1.0855 | 1.0855 | 0.0 (0.0%) | 5,779,720 |
| 26 Mar 2004 | MYR | 1.0784 | 1.0855 | 1.0713 | 1.0855 | 1.0855 | +0.007 (+0.66%) | 7,470,253 |
| 25 Mar 2004 | MYR | 1.0713 | 1.0855 | 1.0713 | 1.0784 | 1.0784 | 0.0 (0.0%) | 7,041,770 |
| 24 Mar 2004 | MYR | 1.0713 | 1.0784 | 1.0642 | 1.0784 | 1.0784 | +0.007 (+0.66%) | 7,359,749 |
| 23 Mar 2004 | MYR | 1.0855 | 1.0855 | 1.0642 | 1.0713 | 1.0713 | -0.014 (-1.31%) | 6,271,911 |
| 22 Mar 2004 | MYR | 1.0784 | 1.0997 | 1.0713 | 1.0855 | 1.0855 | +0.021 (+2.00%) | 9,788,850 |
| 19 Mar 2004 | MYR | 1.0784 | 1.0926 | 1.0642 | 1.0642 | 1.0642 | -0.014 (-1.32%) | 12,686,462 |
| 18 Mar 2004 | MYR | 1.0713 | 1.0997 | 1.0713 | 1.0784 | 1.0784 | +0.007 (+0.66%) | 13,454,630 |
| 17 Mar 2004 | MYR | 1.0713 | 1.0784 | 1.0642 | 1.0713 | 1.0713 | -0.007 (-0.66%) | 7,850,813 |
| 16 Mar 2004 | MYR | 1.0713 | 1.0784 | 1.0642 | 1.0784 | 1.0784 | +0.007 (+0.66%) | 3,480,292 |
| 15 Mar 2004 | MYR | 1.0642 | 1.0784 | 1.0607 | 1.0713 | 1.0713 | +0.007 (+0.67%) | 4,379,823 |
| 12 Mar 2004 | MYR | 1.0571 | 1.0642 | 1.0536 | 1.0642 | 1.0642 | +0.007 (+0.67%) | 6,345,486 |
| 11 Mar 2004 | MYR | 1.0358 | 1.0642 | 1.0358 | 1.0571 | 1.0571 | +0.014 (+1.36%) | 5,798,889 |
| 10 Mar 2004 | MYR | 1.0536 | 1.0536 | 1.0323 | 1.0429 | 1.0429 | -0.011 (-1.02%) | 12,070,801 |
| 9 Mar 2004 | MYR | 1.0642 | 1.0642 | 1.0536 | 1.0536 | 1.0536 | -0.011 (-1.00%) | 7,382,301 |
| 8 Mar 2004 | MYR | 1.0784 | 1.0784 | 1.0607 | 1.0642 | 1.0642 | -0.014 (-1.32%) | 6,984,263 |
| 5 Mar 2004 | MYR | 1.0713 | 1.0784 | 1.0642 | 1.0784 | 1.0784 | +0.007 (+0.66%) | 4,130,345 |
| 4 Mar 2004 | MYR | 1.0642 | 1.0713 | 1.0536 | 1.0713 | 1.0713 | +0.007 (+0.67%) | 6,319,270 |
| 3 Mar 2004 | MYR | 1.0784 | 1.0855 | 1.05 | 1.0642 | 1.0642 | -0.014 (-1.32%) | 8,872,405 |
| 2 Mar 2004 | MYR | 1.0784 | 1.0926 | 1.0713 | 1.0784 | 1.0784 | 0.0 (0.0%) | 6,511,241 |
| 1 Mar 2004 | MYR | 1.0713 | 1.0784 | 1.0642 | 1.0784 | 1.0784 | +0.007 (+0.66%) | 9,510,618 |
| 27 Feb 2004 | MYR | 1.0855 | 1.0855 | 1.0642 | 1.0713 | 1.0713 | -0.014 (-1.31%) | 9,483,274 |
| 26 Feb 2004 | MYR | 1.0855 | 1.0926 | 1.0784 | 1.0855 | 1.0855 | 0.0 (0.0%) | 8,809,542 |
| 25 Feb 2004 | MYR | 1.0997 | 1.0997 | 1.0713 | 1.0855 | 1.0855 | -0.007 (-0.65%) | 13,307,480 |
| 24 Feb 2004 | MYR | 1.0997 | 1.1139 | 1.0926 | 1.0926 | 1.0926 | -0.007 (-0.65%) | 16,087,542 |
| 23 Feb 2004 | MYR | 1.0997 | 1.0997 | 1.0997 | 1.0997 | 1.0997 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.0926 | 1.1068 | 1.0855 | 1.0997 | 1.0997 | +0.014 (+1.31%) | 8,129,890 |
| 19 Feb 2004 | MYR | 1.1139 | 1.121 | 1.0855 | 1.0855 | 1.0855 | -0.021 (-1.92%) | 9,463,823 |
| 18 Feb 2004 | MYR | 1.0926 | 1.1139 | 1.0855 | 1.1068 | 1.1068 | +0.021 (+1.96%) | 18,501,138 |
