| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2004 | MYR | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.04 (-0.91%) | 20,800 |
| 19 Feb 2004 | MYR | 4.4 | 4.4 | 4.3 | 4.38 | 4.38 | -0.02 (-0.45%) | 25,700 |
| 18 Feb 2004 | MYR | 4.34 | 4.4 | 4.34 | 4.4 | 4.4 | 0.0 (0.0%) | 22,400 |
| 17 Feb 2004 | MYR | 4.4 | 4.42 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 13,100 |
| 16 Feb 2004 | MYR | 4.46 | 4.46 | 4.4 | 4.4 | 4.4 | -0.06 (-1.35%) | 20,500 |
| 13 Feb 2004 | MYR | 4.5 | 4.5 | 4.4 | 4.46 | 4.46 | -0.04 (-0.89%) | 36,900 |
| 12 Feb 2004 | MYR | 4.34 | 4.5 | 4.34 | 4.5 | 4.5 | +0.16 (+3.69%) | 145,000 |
| 11 Feb 2004 | MYR | 4.22 | 4.34 | 4.2 | 4.34 | 4.34 | +0.1 (+2.36%) | 86,700 |
| 10 Feb 2004 | MYR | 4.14 | 4.26 | 4.14 | 4.24 | 4.24 | +0.12 (+2.91%) | 124,200 |
| 9 Feb 2004 | MYR | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | +0.08 (+1.98%) | 32,000 |
| 6 Feb 2004 | MYR | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 23,500 |
| 5 Feb 2004 | MYR | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 27,400 |
| 4 Feb 2004 | MYR | 4.06 | 4.1 | 4.06 | 4.06 | 4.06 | -0.06 (-1.46%) | 31,000 |
| 3 Feb 2004 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
| 2 Feb 2004 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | MYR | 4.1 | 4.12 | 4.1 | 4.12 | 4.12 | +0.04 (+0.98%) | 11,000 |
| 29 Jan 2004 | MYR | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 0.0 (0.0%) | 2,500 |
| 28 Jan 2004 | MYR | 4.1 | 4.1 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 23,800 |
| 27 Jan 2004 | MYR | 4.12 | 4.12 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 13,500 |
| 26 Jan 2004 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 15,000 |
| 23 Jan 2004 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | MYR | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | MYR | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | +0.1 (+2.49%) | 37,000 |
| 19 Jan 2004 | MYR | 4.1 | 4.1 | 4.02 | 4.02 | 4.02 | -0.18 (-4.29%) | 0 |
| 16 Jan 2004 | MYR | 4.18 | 4.2 | 4.16 | 4.2 | 4.2 | +0.06 (+1.45%) | 18,500 |
| 15 Jan 2004 | MYR | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 30,800 |
| 14 Jan 2004 | MYR | 4.1 | 4.16 | 4.1 | 4.14 | 4.14 | +0.04 (+0.98%) | 57,600 |
| 13 Jan 2004 | MYR | 4.1 | 4.1 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 13,800 |
| 12 Jan 2004 | MYR | 4.06 | 4.1 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 29,700 |
