| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | MYR | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -0.01 (-1.05%) | 4,781,900 |
| 27 Feb 2004 | MYR | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 1,629,050 |
| 26 Feb 2004 | MYR | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 4,618,050 |
| 25 Feb 2004 | MYR | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 4,918,550 |
| 24 Feb 2004 | MYR | 0.95 | 0.99 | 0.93 | 0.96 | 0.96 | 0.0 (0.0%) | 6,403,750 |
| 23 Feb 2004 | MYR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 0.96 | 0.99 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 2,738,750 |
| 19 Feb 2004 | MYR | 0.96 | 1 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 6,535,000 |
| 18 Feb 2004 | MYR | 1 | 1.05 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 8,184,750 |
| 17 Feb 2004 | MYR | 0.9 | 1 | 0.89 | 1 | 1 | +0.12 (+13.64%) | 5,906,250 |
| 16 Feb 2004 | MYR | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 4,780,200 |
| 13 Feb 2004 | MYR | 0.92 | 0.93 | 0.87 | 0.9 | 0.9 | -0.02 (-2.17%) | 11,714,900 |
| 12 Feb 2004 | MYR | 0.91 | 0.94 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 3,760,250 |
| 11 Feb 2004 | MYR | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 2,408,050 |
| 10 Feb 2004 | MYR | 0.96 | 0.98 | 0.91 | 0.93 | 0.93 | -0.03 (-3.12%) | 6,880,600 |
| 9 Feb 2004 | MYR | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,052,700 |
| 6 Feb 2004 | MYR | 0.97 | 1.02 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 4,787,200 |
| 5 Feb 2004 | MYR | 0.95 | 1.02 | 0.95 | 0.97 | 0.97 | +0.02 (+2.11%) | 7,488,300 |
| 4 Feb 2004 | MYR | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 1,725,400 |
| 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 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -0.02 (-2.06%) | 2,377,450 |
| 29 Jan 2004 | MYR | 0.95 | 0.98 | 0.93 | 0.97 | 0.97 | +0.01 (+1.04%) | 1,498,950 |
| 28 Jan 2004 | MYR | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | -0.01 (-1.03%) | 1,031,100 |
| 27 Jan 2004 | MYR | 1 | 1 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,094,550 |
| 26 Jan 2004 | MYR | 1 | 1.02 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 3,782,250 |
| 23 Jan 2004 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | MYR | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 5,576,500 |
