| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | MYR | 48.5 | 48.5 | 47.75 | 48.5 | 48.5 | 0.0 (0.0%) | 405,800 |
| 30 Mar 2004 | MYR | 49.75 | 49.75 | 48.5 | 48.5 | 48.5 | -1.5 (-3%) | 215,500 |
| 29 Mar 2004 | MYR | 49 | 50 | 49 | 50 | 50 | +0.75 (+1.52%) | 88,400 |
| 26 Mar 2004 | MYR | 49.25 | 49.5 | 48.75 | 49.25 | 49.25 | 0.0 (0.0%) | 246,800 |
| 25 Mar 2004 | MYR | 49.25 | 49.25 | 49 | 49.25 | 49.25 | +0.25 (+0.51%) | 120,800 |
| 24 Mar 2004 | MYR | 49.25 | 49.5 | 48.75 | 49 | 49 | 0.0 (0.0%) | 178,500 |
| 23 Mar 2004 | MYR | 50.5 | 50.5 | 49 | 49 | 49 | -1.5 (-2.97%) | 103,800 |
| 22 Mar 2004 | MYR | 49.25 | 50.5 | 47.75 | 50.5 | 50.5 | +1.5 (+3.06%) | 158,300 |
| 19 Mar 2004 | MYR | 48.75 | 49.25 | 48.75 | 49 | 49 | +0.25 (+0.51%) | 441,600 |
| 18 Mar 2004 | MYR | 48.25 | 49.5 | 48.25 | 48.75 | 48.75 | +0.75 (+1.56%) | 310,800 |
| 17 Mar 2004 | MYR | 48 | 48.25 | 48 | 48 | 48 | +0.25 (+0.52%) | 159,800 |
| 16 Mar 2004 | MYR | 47.75 | 48 | 47.75 | 47.75 | 47.75 | 0.0 (0.0%) | 228,900 |
| 15 Mar 2004 | MYR | 47 | 47.75 | 47 | 47.75 | 47.75 | +0.75 (+1.60%) | 195,600 |
| 12 Mar 2004 | MYR | 46.25 | 47 | 46 | 47 | 47 | +0.75 (+1.62%) | 93,000 |
| 11 Mar 2004 | MYR | 46 | 46.5 | 46 | 46.25 | 46.25 | 0.0 (0.0%) | 265,500 |
| 10 Mar 2004 | MYR | 45.5 | 46.25 | 45.5 | 46.25 | 46.25 | +0.25 (+0.54%) | 126,900 |
| 9 Mar 2004 | MYR | 45.75 | 46 | 45.75 | 46 | 46 | +0.25 (+0.55%) | 128,700 |
| 8 Mar 2004 | MYR | 46.25 | 46.25 | 45.75 | 45.75 | 45.75 | -0.5 (-1.08%) | 296,600 |
| 5 Mar 2004 | MYR | 46.25 | 46.25 | 46 | 46.25 | 46.25 | +0.25 (+0.54%) | 405,700 |
| 4 Mar 2004 | MYR | 46.25 | 46.5 | 46 | 46 | 46 | -0.25 (-0.54%) | 303,300 |
| 3 Mar 2004 | MYR | 46 | 46.25 | 46 | 46.25 | 46.25 | +0.25 (+0.54%) | 569,900 |
| 2 Mar 2004 | MYR | 45.25 | 46.75 | 45.25 | 46 | 46 | +0.75 (+1.66%) | 1,436,600 |
| 1 Mar 2004 | MYR | 44.75 | 45.5 | 44.75 | 45.25 | 45.25 | +0.5 (+1.12%) | 381,300 |
| 27 Feb 2004 | MYR | 44.5 | 44.75 | 44.5 | 44.75 | 44.75 | +0.5 (+1.13%) | 1,441,000 |
| 26 Feb 2004 | MYR | 44 | 44.5 | 44 | 44.25 | 44.25 | +0.25 (+0.57%) | 325,000 |
| 25 Feb 2004 | MYR | 43.75 | 44 | 43.5 | 44 | 44 | 0.0 (0.0%) | 237,900 |
| 24 Feb 2004 | MYR | 44 | 44 | 43.75 | 44 | 44 | 0.0 (0.0%) | 225,500 |
| 23 Feb 2004 | MYR | 44 | 44 | 44 | 44 | 44 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 43.75 | 44 | 43.5 | 44 | 44 | +0.25 (+0.57%) | 207,600 |
| 19 Feb 2004 | MYR | 44 | 44 | 43.5 | 43.75 | 43.75 | 0.0 (0.0%) | 525,300 |
