| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | MYR | 2 | 2 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 1,088,000 |
| 19 Mar 2004 | MYR | 1.98 | 2 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 1,164,600 |
| 18 Mar 2004 | MYR | 2 | 2 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 552,800 |
| 17 Mar 2004 | MYR | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 666,100 |
| 16 Mar 2004 | MYR | 1.95 | 2 | 1.95 | 1.99 | 1.99 | +0.01 (+0.51%) | 809,200 |
| 15 Mar 2004 | MYR | 1.95 | 2 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 1,503,400 |
| 12 Mar 2004 | MYR | 1.9 | 1.96 | 1.9 | 1.95 | 1.95 | +0.02 (+1.04%) | 912,500 |
| 11 Mar 2004 | MYR | 1.88 | 1.93 | 1.85 | 1.93 | 1.93 | +0.04 (+2.12%) | 644,900 |
| 10 Mar 2004 | MYR | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,204,800 |
| 9 Mar 2004 | MYR | 1.9 | 1.94 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 785,400 |
| 8 Mar 2004 | MYR | 1.91 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 510,500 |
| 5 Mar 2004 | MYR | 1.94 | 1.98 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 693,100 |
| 4 Mar 2004 | MYR | 1.92 | 1.95 | 1.88 | 1.93 | 1.93 | +0.01 (+0.52%) | 1,946,900 |
| 3 Mar 2004 | MYR | 2 | 2 | 1.91 | 1.92 | 1.92 | -0.08 (-4%) | 3,653,100 |
| 2 Mar 2004 | MYR | 2 | 2.02 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 3,747,800 |
| 1 Mar 2004 | MYR | 1.89 | 2 | 1.87 | 1.99 | 1.99 | +0.11 (+5.85%) | 4,251,800 |
| 27 Feb 2004 | MYR | 1.9 | 1.9 | 1.82 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,147,300 |
| 26 Feb 2004 | MYR | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,136,100 |
| 25 Feb 2004 | MYR | 1.88 | 1.93 | 1.81 | 1.89 | 1.89 | +0.01 (+0.53%) | 1,760,200 |
| 24 Feb 2004 | MYR | 1.78 | 1.89 | 1.78 | 1.88 | 1.88 | +0.1 (+5.62%) | 2,829,600 |
| 23 Feb 2004 | MYR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 487,900 |
| 19 Feb 2004 | MYR | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 465,000 |
| 18 Feb 2004 | MYR | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | +0.04 (+2.30%) | 880,600 |
| 17 Feb 2004 | MYR | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 394,100 |
| 16 Feb 2004 | MYR | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 412,100 |
| 13 Feb 2004 | MYR | 1.72 | 1.73 | 1.68 | 1.72 | 1.72 | 0.0 (0.0%) | 653,800 |
| 12 Feb 2004 | MYR | 1.75 | 1.75 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 674,800 |
| 11 Feb 2004 | MYR | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 854,400 |
| 10 Feb 2004 | MYR | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 1,224,200 |
