| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2004 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 259,000 |
| 18 Feb 2004 | MYR | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 347,500 |
| 17 Feb 2004 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 343,000 |
| 16 Feb 2004 | MYR | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 296,600 |
| 13 Feb 2004 | MYR | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 611,300 |
| 12 Feb 2004 | MYR | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 393,500 |
| 11 Feb 2004 | MYR | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 225,400 |
| 10 Feb 2004 | MYR | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 663,700 |
| 9 Feb 2004 | MYR | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | +0.07 (+6.60%) | 1,906,500 |
| 6 Feb 2004 | MYR | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 162,300 |
| 5 Feb 2004 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 126,400 |
| 4 Feb 2004 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 174,000 |
| 3 Feb 2004 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
| 2 Feb 2004 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | MYR | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 256,000 |
| 29 Jan 2004 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 137,100 |
| 28 Jan 2004 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 143,500 |
| 27 Jan 2004 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 265,900 |
| 26 Jan 2004 | MYR | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 179,100 |
| 23 Jan 2004 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 69,900 |
| 19 Jan 2004 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 78,100 |
| 16 Jan 2004 | MYR | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 162,000 |
| 15 Jan 2004 | MYR | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 147,600 |
| 14 Jan 2004 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 115,500 |
| 13 Jan 2004 | MYR | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 132,700 |
| 12 Jan 2004 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 197,000 |
| 9 Jan 2004 | MYR | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 261,500 |
