| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | MYR | 0.4951 | 0.5 | 0.4902 | 0.5 | 0.5 | +0.005 (+0.99%) | 1,405,050 |
| 23 Mar 2004 | MYR | 0.5049 | 0.5049 | 0.4951 | 0.4951 | 0.4951 | -0.01 (-1.94%) | 626,892 |
| 22 Mar 2004 | MYR | 0.5147 | 0.5147 | 0.5 | 0.5049 | 0.5049 | 0.0 (0.0%) | 1,567,740 |
| 19 Mar 2004 | MYR | 0.5147 | 0.5196 | 0.5049 | 0.5049 | 0.5049 | -0.01 (-1.90%) | 879,444 |
| 18 Mar 2004 | MYR | 0.5049 | 0.5294 | 0.5049 | 0.5147 | 0.5147 | +0.005 (+0.96%) | 1,614,456 |
| 17 Mar 2004 | MYR | 0.5 | 0.5098 | 0.5 | 0.5098 | 0.5098 | +0.01 (+1.96%) | 561,204 |
| 16 Mar 2004 | MYR | 0.5 | 0.5 | 0.4951 | 0.5 | 0.5 | -0.005 (-0.97%) | 460,530 |
| 15 Mar 2004 | MYR | 0.5 | 0.5049 | 0.4951 | 0.5049 | 0.5049 | +0.01 (+1.98%) | 555,594 |
| 12 Mar 2004 | MYR | 0.5 | 0.5049 | 0.4951 | 0.4951 | 0.4951 | -0.01 (-1.94%) | 811,818 |
| 11 Mar 2004 | MYR | 0.5098 | 0.5147 | 0.5049 | 0.5049 | 0.5049 | -0.015 (-2.83%) | 463,590 |
| 10 Mar 2004 | MYR | 0.5196 | 0.5196 | 0.5098 | 0.5196 | 0.5196 | -0.005 (-0.93%) | 1,965,030 |
| 9 Mar 2004 | MYR | 0.4902 | 0.5245 | 0.4902 | 0.5245 | 0.5245 | +0.034 (+7.00%) | 2,040,612 |
| 8 Mar 2004 | MYR | 0.4902 | 0.5196 | 0.4902 | 0.4902 | 0.4902 | 0.0 (0.0%) | 2,581,212 |
| 5 Mar 2004 | MYR | 0.5 | 0.5098 | 0.4902 | 0.4902 | 0.4902 | -0.005 (-0.99%) | 857,922 |
| 4 Mar 2004 | MYR | 0.4902 | 0.4951 | 0.4755 | 0.4951 | 0.4951 | 0.0 (0.0%) | 1,189,014 |
| 3 Mar 2004 | MYR | 0.5049 | 0.5049 | 0.4657 | 0.4951 | 0.4951 | 0.0 (0.0%) | 1,810,602 |
| 2 Mar 2004 | MYR | 0.5049 | 0.5049 | 0.4951 | 0.4951 | 0.4951 | 0.0 (0.0%) | 996,744 |
| 1 Mar 2004 | MYR | 0.5098 | 0.5245 | 0.4951 | 0.4951 | 0.4951 | -0.015 (-2.88%) | 1,066,920 |
| 27 Feb 2004 | MYR | 0.5196 | 0.5245 | 0.5049 | 0.5098 | 0.5098 | -0.015 (-2.80%) | 2,120,784 |
| 26 Feb 2004 | MYR | 0.4902 | 0.5392 | 0.4804 | 0.5245 | 0.5245 | +0.039 (+8.08%) | 6,204,150 |
| 25 Feb 2004 | MYR | 0.5049 | 0.5098 | 0.4706 | 0.4853 | 0.4853 | -0.015 (-2.94%) | 1,621,596 |
| 24 Feb 2004 | MYR | 0.4902 | 0.5098 | 0.4853 | 0.5 | 0.5 | +0.015 (+3.03%) | 3,974,226 |
| 23 Feb 2004 | MYR | 0.4853 | 0.4853 | 0.4853 | 0.4853 | 0.4853 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 0.4951 | 0.4951 | 0.4804 | 0.4853 | 0.4853 | -0.01 (-1.98%) | 1,328,346 |
| 19 Feb 2004 | MYR | 0.4657 | 0.5 | 0.4608 | 0.4951 | 0.4951 | +0.034 (+7.44%) | 4,016,862 |
| 18 Feb 2004 | MYR | 0.4559 | 0.4657 | 0.451 | 0.4608 | 0.4608 | +0.01 (+2.17%) | 927,792 |
| 17 Feb 2004 | MYR | 0.4412 | 0.4559 | 0.4412 | 0.451 | 0.451 | +0.01 (+2.22%) | 830,280 |
| 16 Feb 2004 | MYR | 0.4314 | 0.4461 | 0.4314 | 0.4412 | 0.4412 | -0.005 (-1.10%) | 398,922 |
| 13 Feb 2004 | MYR | 0.4412 | 0.4461 | 0.4314 | 0.4461 | 0.4461 | +0.005 (+1.11%) | 345,882 |
| 12 Feb 2004 | MYR | 0.4412 | 0.4461 | 0.4363 | 0.4412 | 0.4412 | -0.005 (-1.10%) | 701,148 |
