| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | MYR | 2.2229 | 2.2229 | 2.1669 | 2.1669 | 2.1669 | -0.037 (-1.70%) | 1,031,312 |
| 2 Apr 2004 | MYR | 2.2043 | 2.2043 | 2.1856 | 2.2043 | 2.2043 | 0.0 (0.0%) | 3,264,438 |
| 1 Apr 2004 | MYR | 2.2229 | 2.2416 | 2.1856 | 2.2043 | 2.2043 | -0.037 (-1.66%) | 3,745,432 |
| 31 Mar 2004 | MYR | 2.2603 | 2.2603 | 2.2043 | 2.2416 | 2.2416 | -0.037 (-1.64%) | 5,565,819 |
| 30 Mar 2004 | MYR | 2.2416 | 2.279 | 2.2229 | 2.279 | 2.279 | -0.019 (-0.81%) | 4,955,544 |
| 29 Mar 2004 | MYR | 2.2603 | 2.2977 | 2.2416 | 2.2977 | 2.2977 | +0.019 (+0.82%) | 11,787,953 |
| 26 Mar 2004 | MYR | 2.2603 | 2.279 | 2.2603 | 2.279 | 2.279 | 0.0 (0.0%) | 6,819,293 |
| 25 Mar 2004 | MYR | 2.2416 | 2.2977 | 2.2416 | 2.279 | 2.279 | +0.037 (+1.67%) | 13,328,363 |
| 24 Mar 2004 | MYR | 2.2603 | 2.2977 | 2.2416 | 2.2416 | 2.2416 | -0.019 (-0.83%) | 6,118,279 |
| 23 Mar 2004 | MYR | 2.2416 | 2.279 | 2.2416 | 2.2603 | 2.2603 | -0.037 (-1.63%) | 7,625,767 |
| 22 Mar 2004 | MYR | 2.279 | 2.2977 | 2.2603 | 2.2977 | 2.2977 | +0.037 (+1.65%) | 10,593,901 |
| 19 Mar 2004 | MYR | 2.2416 | 2.279 | 2.2416 | 2.2603 | 2.2603 | +0.019 (+0.83%) | 17,723,150 |
| 18 Mar 2004 | MYR | 2.2416 | 2.2603 | 2.2416 | 2.2416 | 2.2416 | +0.019 (+0.84%) | 15,953,083 |
| 17 Mar 2004 | MYR | 2.2416 | 2.2416 | 2.2043 | 2.2229 | 2.2229 | -0.019 (-0.83%) | 3,104,375 |
| 16 Mar 2004 | MYR | 2.2229 | 2.2416 | 2.2043 | 2.2416 | 2.2416 | 0.0 (0.0%) | 5,311,270 |
| 15 Mar 2004 | MYR | 2.2229 | 2.2603 | 2.2043 | 2.2416 | 2.2416 | +0.019 (+0.84%) | 7,741,933 |
| 12 Mar 2004 | MYR | 2.2416 | 2.2603 | 2.2229 | 2.2229 | 2.2229 | -0.037 (-1.65%) | 3,698,858 |
| 11 Mar 2004 | MYR | 2.2229 | 2.279 | 2.2043 | 2.2603 | 2.2603 | +0.019 (+0.83%) | 8,905,739 |
| 10 Mar 2004 | MYR | 2.2043 | 2.2977 | 2.2043 | 2.2416 | 2.2416 | +0.019 (+0.84%) | 17,370,903 |
| 9 Mar 2004 | MYR | 2.2043 | 2.2229 | 2.1856 | 2.2229 | 2.2229 | +0.037 (+1.71%) | 11,358,886 |
| 8 Mar 2004 | MYR | 2.2416 | 2.2416 | 2.1669 | 2.1856 | 2.1856 | -0.037 (-1.68%) | 4,043,610 |
| 5 Mar 2004 | MYR | 2.2043 | 2.2603 | 2.2043 | 2.2229 | 2.2229 | +0.019 (+0.84%) | 12,251,280 |
| 4 Mar 2004 | MYR | 2.2229 | 2.2229 | 2.1856 | 2.2043 | 2.2043 | +0.019 (+0.86%) | 7,648,251 |
| 3 Mar 2004 | MYR | 2.2229 | 2.2229 | 2.1669 | 2.1856 | 2.1856 | -0.075 (-3.30%) | 6,802,430 |
| 2 Mar 2004 | MYR | 2.279 | 2.279 | 2.2416 | 2.2603 | 2.2603 | 0.0 (0.0%) | 9,064,732 |
| 1 Mar 2004 | MYR | 2.279 | 2.3163 | 2.2603 | 2.2603 | 2.2603 | -0.019 (-0.82%) | 9,260,127 |
| 27 Feb 2004 | MYR | 2.2977 | 2.2977 | 2.2603 | 2.279 | 2.279 | -0.019 (-0.81%) | 13,027,508 |
| 26 Feb 2004 | MYR | 2.2043 | 2.2977 | 2.2043 | 2.2977 | 2.2977 | +0.093 (+4.24%) | 23,902,457 |
| 25 Feb 2004 | MYR | 2.1856 | 2.2416 | 2.1482 | 2.2043 | 2.2043 | +0.037 (+1.73%) | 24,716,158 |
| 24 Feb 2004 | MYR | 2.1669 | 2.1669 | 2.1669 | 2.1669 | 2.1669 | 0.0 (0.0%) | 0 |
