| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2004 | MYR | 0.9079 | 0.95 | 0.8995 | 0.9331 | 0.9331 | +0.025 (+2.78%) | 630,693 |
| 5 Feb 2004 | MYR | 0.9079 | 0.9163 | 0.8995 | 0.9079 | 0.9079 | 0.0 (0.0%) | 402,064 |
| 4 Feb 2004 | MYR | 0.9584 | 0.9668 | 0.9079 | 0.9079 | 0.9079 | -0.042 (-4.43%) | 807,697 |
| 3 Feb 2004 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
| 2 Feb 2004 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | MYR | 0.9247 | 0.9752 | 0.9247 | 0.95 | 0.95 | +0.034 (+3.68%) | 3,615,366 |
| 29 Jan 2004 | MYR | 0.8575 | 0.9163 | 0.8575 | 0.9163 | 0.9163 | +0.059 (+6.86%) | 941,877 |
| 28 Jan 2004 | MYR | 0.8491 | 0.8575 | 0.8407 | 0.8575 | 0.8575 | +0.017 (+2.00%) | 959,958 |
| 27 Jan 2004 | MYR | 0.8491 | 0.8491 | 0.8365 | 0.8407 | 0.8407 | -0.008 (-0.99%) | 1,080,220 |
| 26 Jan 2004 | MYR | 0.8659 | 0.8743 | 0.8491 | 0.8491 | 0.8491 | 0.0 (0.0%) | 408,011 |
| 23 Jan 2004 | MYR | 0.8491 | 0.8491 | 0.8491 | 0.8491 | 0.8491 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | MYR | 0.8491 | 0.8491 | 0.8491 | 0.8491 | 0.8491 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | MYR | 0.8491 | 0.8491 | 0.8491 | 0.8491 | 0.8491 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | MYR | 0.8407 | 0.8491 | 0.8407 | 0.8491 | 0.8491 | 0.0 (0.0%) | 58,287 |
| 19 Jan 2004 | MYR | 0.8365 | 0.8659 | 0.8365 | 0.8491 | 0.8491 | +0.017 (+2.02%) | 811,265 |
| 16 Jan 2004 | MYR | 0.8365 | 0.8407 | 0.8281 | 0.8323 | 0.8323 | 0.0 (0.0%) | 218,399 |
| 15 Jan 2004 | MYR | 0.8407 | 0.8407 | 0.8323 | 0.8323 | 0.8323 | -0.004 (-0.50%) | 121,332 |
| 14 Jan 2004 | MYR | 0.8491 | 0.8659 | 0.8323 | 0.8365 | 0.8365 | -0.013 (-1.48%) | 418,955 |
| 13 Jan 2004 | MYR | 0.8659 | 0.8659 | 0.8407 | 0.8491 | 0.8491 | 0.0 (0.0%) | 353,412 |
| 12 Jan 2004 | MYR | 0.8911 | 0.8995 | 0.8491 | 0.8491 | 0.8491 | -0.034 (-3.81%) | 272,761 |
| 9 Jan 2004 | MYR | 0.8743 | 0.8911 | 0.8407 | 0.8827 | 0.8827 | +0.017 (+1.94%) | 375,894 |
| 8 Jan 2004 | MYR | 0.8575 | 0.8743 | 0.8491 | 0.8659 | 0.8659 | +0.008 (+0.98%) | 142,744 |
| 7 Jan 2004 | MYR | 0.8407 | 0.8575 | 0.8365 | 0.8575 | 0.8575 | +0.021 (+2.51%) | 91,594 |
| 6 Jan 2004 | MYR | 0.8407 | 0.8491 | 0.8323 | 0.8365 | 0.8365 | -0.004 (-0.50%) | 206,979 |
| 5 Jan 2004 | MYR | 0.8407 | 0.8407 | 0.8323 | 0.8407 | 0.8407 | 0.0 (0.0%) | 420,502 |
| 2 Jan 2004 | MYR | 0.8407 | 0.8407 | 0.8407 | 0.8407 | 0.8407 | -0.008 (-0.99%) | 259,914 |
| 1 Jan 2004 | MYR | 0.8491 | 0.8491 | 0.8491 | 0.8491 | 0.8491 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | MYR | 0.8407 | 0.8575 | 0.8365 | 0.8491 | 0.8491 | +0.008 (+1.00%) | 160,587 |
| 30 Dec 2003 | MYR | 0.8575 | 0.8743 | 0.8239 | 0.8407 | 0.8407 | -0.008 (-0.99%) | 613,207 |
| 29 Dec 2003 | MYR | 0.8407 | 0.8575 | 0.8407 | 0.8491 | 0.8491 | +0.008 (+1.00%) | 279,541 |
