| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2004 | MYR | 4.2035 | 4.2035 | 4.1121 | 4.1487 | 4.1487 | -0.036 (-0.87%) | 534,226 |
| 26 Mar 2004 | MYR | 4.2035 | 4.2035 | 4.1487 | 4.1852 | 4.1852 | 0.0 (0.0%) | 968,902 |
| 25 Mar 2004 | MYR | 4.2035 | 4.2218 | 4.1304 | 4.1852 | 4.1852 | +0.018 (+0.44%) | 2,635,501 |
| 24 Mar 2004 | MYR | 4.2401 | 4.2401 | 4.167 | 4.167 | 4.167 | -0.091 (-2.14%) | 1,723,295 |
| 23 Mar 2004 | MYR | 4.2766 | 4.2949 | 4.2218 | 4.2583 | 4.2583 | -0.037 (-0.85%) | 1,898,081 |
| 22 Mar 2004 | MYR | 4.3315 | 4.3863 | 4.2583 | 4.2949 | 4.2949 | +0.055 (+1.29%) | 7,539,479 |
| 19 Mar 2004 | MYR | 4.2218 | 4.2583 | 4.1487 | 4.2401 | 4.2401 | +0.018 (+0.43%) | 1,663,469 |
| 18 Mar 2004 | MYR | 4.167 | 4.2583 | 4.167 | 4.2218 | 4.2218 | +0.073 (+1.76%) | 4,284,405 |
| 17 Mar 2004 | MYR | 4.1487 | 4.167 | 4.1304 | 4.1487 | 4.1487 | 0.0 (0.0%) | 636,786 |
| 16 Mar 2004 | MYR | 4.1852 | 4.1852 | 4.1304 | 4.1487 | 4.1487 | -0.055 (-1.30%) | 806,275 |
| 15 Mar 2004 | MYR | 4.0939 | 4.2035 | 4.0939 | 4.2035 | 4.2035 | +0.146 (+3.60%) | 3,499,436 |
| 12 Mar 2004 | MYR | 4.039 | 4.0939 | 4.039 | 4.0573 | 4.0573 | 0.0 (0.0%) | 888,130 |
| 11 Mar 2004 | MYR | 4.039 | 4.0939 | 4.0208 | 4.0573 | 4.0573 | -0.037 (-0.89%) | 4,681,765 |
| 10 Mar 2004 | MYR | 4.1852 | 4.1852 | 4.0573 | 4.0939 | 4.0939 | -0.091 (-2.18%) | 2,125,952 |
| 9 Mar 2004 | MYR | 4.1304 | 4.2035 | 4.1304 | 4.1852 | 4.1852 | +0.055 (+1.33%) | 4,662,264 |
| 8 Mar 2004 | MYR | 4.0573 | 4.1304 | 4.039 | 4.1304 | 4.1304 | +0.073 (+1.80%) | 3,288,418 |
| 5 Mar 2004 | MYR | 4.039 | 4.0939 | 4.039 | 4.0573 | 4.0573 | +0.018 (+0.45%) | 3,951,567 |
| 4 Mar 2004 | MYR | 4.0025 | 4.0573 | 3.9477 | 4.039 | 4.039 | +0.036 (+0.91%) | 3,509,066 |
| 3 Mar 2004 | MYR | 4.0756 | 4.0939 | 3.9294 | 4.0025 | 4.0025 | -0.073 (-1.79%) | 3,599,829 |
| 2 Mar 2004 | MYR | 4.0573 | 4.0939 | 4.039 | 4.0756 | 4.0756 | +0.018 (+0.45%) | 2,369,110 |
| 1 Mar 2004 | MYR | 4.167 | 4.167 | 4.039 | 4.0573 | 4.0573 | -0.11 (-2.63%) | 1,295,240 |
| 27 Feb 2004 | MYR | 4.167 | 4.2218 | 4.1487 | 4.167 | 4.167 | -0.018 (-0.43%) | 6,274,092 |
| 26 Feb 2004 | MYR | 4.1121 | 4.2218 | 4.1121 | 4.1852 | 4.1852 | +0.073 (+1.78%) | 5,785,126 |
| 25 Feb 2004 | MYR | 4.1121 | 4.1304 | 4.0573 | 4.1121 | 4.1121 | +0.018 (+0.44%) | 1,518,777 |
| 24 Feb 2004 | MYR | 4.0573 | 4.1304 | 4.039 | 4.0939 | 4.0939 | +0.037 (+0.90%) | 6,879,581 |
| 23 Feb 2004 | MYR | 4.0573 | 4.0573 | 4.0573 | 4.0573 | 4.0573 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 4.0756 | 4.0756 | 4.0025 | 4.0573 | 4.0573 | -0.018 (-0.45%) | 2,289,301 |
| 19 Feb 2004 | MYR | 4.0573 | 4.0756 | 3.9842 | 4.0756 | 4.0756 | +0.018 (+0.45%) | 2,521,987 |
| 18 Feb 2004 | MYR | 4.0939 | 4.1304 | 4.039 | 4.0573 | 4.0573 | +0.073 (+1.83%) | 8,813,654 |
| 17 Feb 2004 | MYR | 3.8928 | 4.0025 | 3.8745 | 3.9842 | 3.9842 | +0.11 (+2.83%) | 2,140,276 |
