| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | MYR | 3.3073 | 3.3073 | 3.1789 | 3.1789 | 3.1789 | -0.096 (-2.94%) | 9,670,480 |
| 24 Mar 2004 | MYR | 3.3073 | 3.3395 | 3.2752 | 3.2752 | 3.2752 | -0.032 (-0.97%) | 7,355,943 |
| 23 Mar 2004 | MYR | 3.3395 | 3.3395 | 3.2431 | 3.3073 | 3.3073 | -0.032 (-0.96%) | 14,125,467 |
| 22 Mar 2004 | MYR | 3.3716 | 3.3716 | 3.2431 | 3.3395 | 3.3395 | +0.032 (+0.97%) | 16,310,138 |
| 19 Mar 2004 | MYR | 3.3073 | 3.3395 | 3.211 | 3.3073 | 3.3073 | 0.0 (0.0%) | 14,461,809 |
| 18 Mar 2004 | MYR | 3.2431 | 3.3395 | 3.2431 | 3.3073 | 3.3073 | +0.096 (+3.00%) | 18,403,561 |
| 17 Mar 2004 | MYR | 3.211 | 3.2431 | 3.211 | 3.211 | 3.211 | 0.0 (0.0%) | 6,548,720 |
| 16 Mar 2004 | MYR | 3.2752 | 3.2752 | 3.195 | 3.211 | 3.211 | -0.096 (-2.91%) | 9,293,340 |
| 15 Mar 2004 | MYR | 3.3073 | 3.3395 | 3.2752 | 3.3073 | 3.3073 | -0.032 (-0.96%) | 4,385,537 |
| 12 Mar 2004 | MYR | 3.2431 | 3.3395 | 3.211 | 3.3395 | 3.3395 | +0.064 (+1.96%) | 15,577,658 |
| 11 Mar 2004 | MYR | 3.2431 | 3.2752 | 3.211 | 3.2752 | 3.2752 | +0.032 (+0.99%) | 14,353,121 |
| 10 Mar 2004 | MYR | 3.3073 | 3.3073 | 3.2431 | 3.2431 | 3.2431 | -0.096 (-2.89%) | 20,943,573 |
| 9 Mar 2004 | MYR | 3.3073 | 3.3395 | 3.2431 | 3.3395 | 3.3395 | 0.0 (0.0%) | 19,881,913 |
| 8 Mar 2004 | MYR | 3.3395 | 3.3395 | 3.2752 | 3.3395 | 3.3395 | +0.032 (+0.97%) | 26,744,242 |
| 5 Mar 2004 | MYR | 3.2752 | 3.3716 | 3.2752 | 3.3073 | 3.3073 | +0.064 (+1.98%) | 31,401,345 |
| 4 Mar 2004 | MYR | 3.2431 | 3.2752 | 3.211 | 3.2431 | 3.2431 | +0.032 (+1.00%) | 19,016,453 |
| 3 Mar 2004 | MYR | 3.3073 | 3.3073 | 3.195 | 3.211 | 3.211 | -0.161 (-4.76%) | 45,914,852 |
| 2 Mar 2004 | MYR | 3.1789 | 3.3716 | 3.1789 | 3.3716 | 3.3716 | +0.209 (+6.60%) | 32,902,743 |
| 1 Mar 2004 | MYR | 3.211 | 3.211 | 3.1307 | 3.1628 | 3.1628 | -0.08 (-2.48%) | 11,610,992 |
| 27 Feb 2004 | MYR | 3.4037 | 3.4358 | 3.211 | 3.2431 | 3.2431 | -0.129 (-3.81%) | 14,956,358 |
| 26 Feb 2004 | MYR | 3.3716 | 3.4037 | 3.3395 | 3.3716 | 3.3716 | 0.0 (0.0%) | 12,391,121 |
| 25 Feb 2004 | MYR | 3.4037 | 3.4037 | 3.3716 | 3.3716 | 3.3716 | -0.064 (-1.87%) | 9,420,092 |
| 24 Feb 2004 | MYR | 3.3073 | 3.4679 | 3.3073 | 3.4358 | 3.4358 | +0.096 (+2.88%) | 23,188,039 |
| 23 Feb 2004 | MYR | 3.3395 | 3.3395 | 3.3395 | 3.3395 | 3.3395 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 3.3073 | 3.3716 | 3.2431 | 3.3395 | 3.3395 | +0.064 (+1.96%) | 16,340,035 |
| 19 Feb 2004 | MYR | 3.4037 | 3.4037 | 3.2752 | 3.2752 | 3.2752 | -0.096 (-2.86%) | 4,798,803 |
| 18 Feb 2004 | MYR | 3.3395 | 3.4679 | 3.3073 | 3.3716 | 3.3716 | +0.032 (+0.96%) | 24,398,250 |
| 17 Feb 2004 | MYR | 3.2431 | 3.3716 | 3.2431 | 3.3395 | 3.3395 | +0.096 (+2.97%) | 23,929,239 |
| 16 Feb 2004 | MYR | 3.1789 | 3.2752 | 3.1628 | 3.2431 | 3.2431 | +0.032 (+1.00%) | 17,601,944 |
| 13 Feb 2004 | MYR | 3.0826 | 3.211 | 3.0826 | 3.211 | 3.211 | +0.128 (+4.17%) | 29,450,556 |
