| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | MYR | 0.355 | 0.36 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 363,900 |
| 25 Mar 2004 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 325,300 |
| 24 Mar 2004 | MYR | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 186,700 |
| 23 Mar 2004 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 287,700 |
| 22 Mar 2004 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 562,000 |
| 19 Mar 2004 | MYR | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 297,300 |
| 18 Mar 2004 | MYR | 0.36 | 0.38 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 849,900 |
| 17 Mar 2004 | MYR | 0.36 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 612,100 |
| 16 Mar 2004 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 165,700 |
| 15 Mar 2004 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 378,300 |
| 12 Mar 2004 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 247,000 |
| 11 Mar 2004 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 410,400 |
| 10 Mar 2004 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 116,900 |
| 9 Mar 2004 | MYR | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 368,900 |
| 8 Mar 2004 | MYR | 0.35 | 0.385 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,046,000 |
| 5 Mar 2004 | MYR | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 402,000 |
| 4 Mar 2004 | MYR | 0.355 | 0.365 | 0.34 | 0.355 | 0.355 | 0.0 (0.0%) | 494,200 |
| 3 Mar 2004 | MYR | 0.36 | 0.37 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 770,100 |
| 2 Mar 2004 | MYR | 0.375 | 0.375 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 945,500 |
| 1 Mar 2004 | MYR | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 376,900 |
| 27 Feb 2004 | MYR | 0.365 | 0.4 | 0.365 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,031,100 |
| 26 Feb 2004 | MYR | 0.4 | 0.4 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 702,100 |
| 25 Feb 2004 | MYR | 0.39 | 0.415 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 2,251,000 |
| 24 Feb 2004 | MYR | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 1,218,100 |
| 23 Feb 2004 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 436,000 |
| 19 Feb 2004 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 182,600 |
| 18 Feb 2004 | MYR | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 661,500 |
| 17 Feb 2004 | MYR | 0.38 | 0.395 | 0.38 | 0.39 | 0.39 | +0.015 (+4%) | 1,228,700 |
| 16 Feb 2004 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 258,800 |
