| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | MYR | 1.6272 | 1.6272 | 1.5893 | 1.6082 | 1.6082 | -0.019 (-1.17%) | 463,945 |
| 19 Mar 2004 | MYR | 1.6082 | 1.6272 | 1.5893 | 1.6272 | 1.6272 | +0.038 (+2.38%) | 461,937 |
| 18 Mar 2004 | MYR | 1.5704 | 1.5893 | 1.5609 | 1.5893 | 1.5893 | +0.019 (+1.20%) | 91,964 |
| 17 Mar 2004 | MYR | 1.5799 | 1.5799 | 1.5609 | 1.5704 | 1.5704 | -0.019 (-1.19%) | 41,225 |
| 16 Mar 2004 | MYR | 1.5799 | 1.5893 | 1.5704 | 1.5893 | 1.5893 | +0.009 (+0.59%) | 172,301 |
| 15 Mar 2004 | MYR | 1.5799 | 1.6082 | 1.5799 | 1.5799 | 1.5799 | -0.019 (-1.18%) | 430,753 |
| 12 Mar 2004 | MYR | 1.5515 | 1.5988 | 1.542 | 1.5988 | 1.5988 | +0.057 (+3.68%) | 394,496 |
| 11 Mar 2004 | MYR | 1.5515 | 1.5704 | 1.542 | 1.542 | 1.542 | -0.019 (-1.21%) | 519,230 |
| 10 Mar 2004 | MYR | 1.5799 | 1.5799 | 1.5515 | 1.5609 | 1.5609 | -0.028 (-1.79%) | 505,911 |
| 9 Mar 2004 | MYR | 1.5704 | 1.5893 | 1.5609 | 1.5893 | 1.5893 | +0.028 (+1.82%) | 268,600 |
| 8 Mar 2004 | MYR | 1.5799 | 1.5988 | 1.5609 | 1.5609 | 1.5609 | -0.047 (-2.94%) | 468,279 |
| 5 Mar 2004 | MYR | 1.6082 | 1.6082 | 1.5799 | 1.6082 | 1.6082 | 0.0 (0.0%) | 420,500 |
| 4 Mar 2004 | MYR | 1.6082 | 1.6082 | 1.5704 | 1.6082 | 1.6082 | 0.0 (0.0%) | 455,806 |
| 3 Mar 2004 | MYR | 1.6272 | 1.6366 | 1.5893 | 1.6082 | 1.6082 | -0.019 (-1.17%) | 369,232 |
| 2 Mar 2004 | MYR | 1.5799 | 1.6272 | 1.5704 | 1.6272 | 1.6272 | +0.047 (+2.99%) | 701,574 |
| 1 Mar 2004 | MYR | 1.5893 | 1.6082 | 1.5799 | 1.5799 | 1.5799 | -0.009 (-0.59%) | 254,435 |
| 27 Feb 2004 | MYR | 1.6272 | 1.6366 | 1.5893 | 1.5893 | 1.5893 | -0.057 (-3.45%) | 273,991 |
| 26 Feb 2004 | MYR | 1.5988 | 1.6461 | 1.5799 | 1.6461 | 1.6461 | +0.038 (+2.36%) | 337,203 |
| 25 Feb 2004 | MYR | 1.6082 | 1.6272 | 1.5988 | 1.6082 | 1.6082 | 0.0 (0.0%) | 195,557 |
| 24 Feb 2004 | MYR | 1.5988 | 1.6177 | 1.5988 | 1.6082 | 1.6082 | +0.019 (+1.19%) | 324,518 |
| 23 Feb 2004 | MYR | 1.5893 | 1.5893 | 1.5893 | 1.5893 | 1.5893 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.6082 | 1.6082 | 1.5893 | 1.5893 | 1.5893 | -0.019 (-1.18%) | 258,452 |
| 19 Feb 2004 | MYR | 1.6366 | 1.6366 | 1.6082 | 1.6082 | 1.6082 | -0.047 (-2.86%) | 126,107 |
| 18 Feb 2004 | MYR | 1.6177 | 1.6555 | 1.6177 | 1.6555 | 1.6555 | +0.057 (+3.55%) | 820,388 |
| 17 Feb 2004 | MYR | 1.5893 | 1.6082 | 1.5799 | 1.5988 | 1.5988 | -0.009 (-0.58%) | 251,370 |
| 16 Feb 2004 | MYR | 1.5893 | 1.6082 | 1.5893 | 1.6082 | 1.6082 | 0.0 (0.0%) | 160,039 |
| 13 Feb 2004 | MYR | 1.6272 | 1.6272 | 1.5893 | 1.6082 | 1.6082 | -0.019 (-1.17%) | 57,081 |
| 12 Feb 2004 | MYR | 1.6082 | 1.6272 | 1.5799 | 1.6272 | 1.6272 | +0.019 (+1.18%) | 95,664 |
| 11 Feb 2004 | MYR | 1.6082 | 1.6272 | 1.6082 | 1.6082 | 1.6082 | 0.0 (0.0%) | 186,889 |
| 10 Feb 2004 | MYR | 1.6082 | 1.6177 | 1.6082 | 1.6082 | 1.6082 | 0.0 (0.0%) | 265,851 |
