| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | MYR | 5.65 | 5.65 | 5.5 | 5.6 | 5.6 | -0.1 (-1.75%) | 212,000 |
| 25 Mar 2004 | MYR | 5.65 | 5.7 | 5.6 | 5.7 | 5.7 | +0.05 (+0.88%) | 224,700 |
| 24 Mar 2004 | MYR | 5.65 | 5.65 | 5.6 | 5.65 | 5.65 | +0.05 (+0.89%) | 96,200 |
| 23 Mar 2004 | MYR | 5.7 | 5.7 | 5.6 | 5.6 | 5.6 | -0.15 (-2.61%) | 60,700 |
| 22 Mar 2004 | MYR | 5.75 | 5.75 | 5.7 | 5.75 | 5.75 | +0.1 (+1.77%) | 175,500 |
| 19 Mar 2004 | MYR | 5.5 | 5.7 | 5.45 | 5.65 | 5.65 | +0.15 (+2.73%) | 197,600 |
| 18 Mar 2004 | MYR | 5.4 | 5.5 | 5.35 | 5.5 | 5.5 | +0.15 (+2.80%) | 224,800 |
| 17 Mar 2004 | MYR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.05 (+0.94%) | 84,400 |
| 16 Mar 2004 | MYR | 5.25 | 5.3 | 5.25 | 5.3 | 5.3 | +0.05 (+0.95%) | 57,700 |
| 15 Mar 2004 | MYR | 5.2 | 5.3 | 5.2 | 5.25 | 5.25 | +0.05 (+0.96%) | 161,300 |
| 12 Mar 2004 | MYR | 5.25 | 5.35 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 471,700 |
| 11 Mar 2004 | MYR | 5.35 | 5.35 | 5.2 | 5.25 | 5.25 | -0.1 (-1.87%) | 176,700 |
| 10 Mar 2004 | MYR | 5.25 | 5.55 | 5.25 | 5.35 | 5.35 | +0.1 (+1.90%) | 414,800 |
| 9 Mar 2004 | MYR | 5 | 5.45 | 5 | 5.25 | 5.25 | +0.33 (+6.71%) | 347,500 |
| 8 Mar 2004 | MYR | 4.88 | 4.92 | 4.86 | 4.92 | 4.92 | +0.06 (+1.23%) | 42,100 |
| 5 Mar 2004 | MYR | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | -0.02 (-0.41%) | 33,100 |
| 4 Mar 2004 | MYR | 4.82 | 4.9 | 4.82 | 4.88 | 4.88 | +0.06 (+1.24%) | 57,200 |
| 3 Mar 2004 | MYR | 4.9 | 4.9 | 4.82 | 4.82 | 4.82 | -0.08 (-1.63%) | 93,200 |
| 2 Mar 2004 | MYR | 4.8 | 4.9 | 4.78 | 4.9 | 4.9 | +0.12 (+2.51%) | 104,400 |
| 1 Mar 2004 | MYR | 4.78 | 4.78 | 4.76 | 4.78 | 4.78 | +0.02 (+0.42%) | 22,600 |
| 27 Feb 2004 | MYR | 4.78 | 4.82 | 4.74 | 4.76 | 4.76 | 0.0 (0.0%) | 46,600 |
| 26 Feb 2004 | MYR | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | +0.02 (+0.42%) | 27,100 |
| 25 Feb 2004 | MYR | 4.76 | 4.76 | 4.72 | 4.74 | 4.74 | 0.0 (0.0%) | 146,900 |
| 24 Feb 2004 | MYR | 4.74 | 4.74 | 4.7 | 4.74 | 4.74 | +0.06 (+1.28%) | 28,300 |
| 23 Feb 2004 | MYR | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 4.68 | 4.72 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 17,900 |
| 19 Feb 2004 | MYR | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.04 (-0.85%) | 20,200 |
| 18 Feb 2004 | MYR | 4.6 | 4.74 | 4.6 | 4.72 | 4.72 | +0.22 (+4.89%) | 96,500 |
| 17 Feb 2004 | MYR | 4.5 | 4.5 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 36,500 |
| 16 Feb 2004 | MYR | 4.54 | 4.58 | 4.5 | 4.5 | 4.5 | +0.06 (+1.35%) | 20,500 |
