| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | MYR | 1.5 | 1.5273 | 1.5 | 1.5273 | 1.5273 | +0.018 (+1.21%) | 1,008,480 |
| 30 Mar 2004 | MYR | 1.5091 | 1.5091 | 1.5 | 1.5091 | 1.5091 | -0.009 (-0.60%) | 2,147,200 |
| 29 Mar 2004 | MYR | 1.5182 | 1.5182 | 1.4546 | 1.5182 | 1.5182 | 0.0 (0.0%) | 1,042,800 |
| 26 Mar 2004 | MYR | 1.4727 | 1.5182 | 1.4727 | 1.5182 | 1.5182 | +0.027 (+1.83%) | 1,843,600 |
| 25 Mar 2004 | MYR | 1.5 | 1.5091 | 1.4818 | 1.4909 | 1.4909 | -0.009 (-0.61%) | 4,156,240 |
| 24 Mar 2004 | MYR | 1.4546 | 1.5091 | 1.4546 | 1.5 | 1.5 | +0.018 (+1.23%) | 2,093,740 |
| 23 Mar 2004 | MYR | 1.4546 | 1.4818 | 1.4455 | 1.4818 | 1.4818 | 0.0 (0.0%) | 1,168,420 |
| 22 Mar 2004 | MYR | 1.5455 | 1.6364 | 1.4818 | 1.4818 | 1.4818 | -0.018 (-1.21%) | 155,100 |
| 19 Mar 2004 | MYR | 1.4636 | 1.5182 | 1.4636 | 1.5 | 1.5 | +0.045 (+3.12%) | 4,905,780 |
| 18 Mar 2004 | MYR | 1.4091 | 1.5091 | 1.4091 | 1.4546 | 1.4546 | +0.055 (+3.90%) | 2,455,200 |
| 17 Mar 2004 | MYR | 1.3727 | 1.4 | 1.3636 | 1.4 | 1.4 | +0.009 (+0.65%) | 545,160 |
| 16 Mar 2004 | MYR | 1.3727 | 1.3909 | 1.3636 | 1.3909 | 1.3909 | 0.0 (0.0%) | 330,880 |
| 15 Mar 2004 | MYR | 1.3364 | 1.3909 | 1.3364 | 1.3909 | 1.3909 | +0.05 (+3.73%) | 908,160 |
| 12 Mar 2004 | MYR | 1.3182 | 1.35 | 1.3091 | 1.3409 | 1.3409 | +0.018 (+1.38%) | 2,181,960 |
| 11 Mar 2004 | MYR | 1.3046 | 1.3273 | 1.2864 | 1.3227 | 1.3227 | +0.004 (+0.34%) | 1,083,940 |
| 10 Mar 2004 | MYR | 1.3182 | 1.3227 | 1.3 | 1.3182 | 1.3182 | -0.009 (-0.69%) | 1,952,500 |
| 9 Mar 2004 | MYR | 1.3182 | 1.3273 | 1.3 | 1.3273 | 1.3273 | +0.005 (+0.35%) | 2,824,580 |
| 8 Mar 2004 | MYR | 1.2773 | 1.3455 | 1.2773 | 1.3227 | 1.3227 | +0.05 (+3.93%) | 2,071,300 |
| 5 Mar 2004 | MYR | 1.2636 | 1.2727 | 1.25 | 1.2727 | 1.2727 | +0.018 (+1.45%) | 2,068,000 |
| 4 Mar 2004 | MYR | 1.2591 | 1.2682 | 1.2182 | 1.2545 | 1.2545 | -0.014 (-1.08%) | 825,000 |
| 3 Mar 2004 | MYR | 1.2909 | 1.2909 | 1.2636 | 1.2682 | 1.2682 | -0.023 (-1.76%) | 940,280 |
| 2 Mar 2004 | MYR | 1.2909 | 1.2955 | 1.2909 | 1.2909 | 1.2909 | +0.004 (+0.35%) | 1,485,660 |
| 1 Mar 2004 | MYR | 1.2909 | 1.2955 | 1.2545 | 1.2864 | 1.2864 | -0.004 (-0.35%) | 491,480 |
| 27 Feb 2004 | MYR | 1.3091 | 1.3091 | 1.2727 | 1.2909 | 1.2909 | -0.018 (-1.39%) | 762,960 |
| 26 Feb 2004 | MYR | 1.1818 | 1.3545 | 1.1773 | 1.3091 | 1.3091 | +0.127 (+10.77%) | 1,819,620 |
| 25 Feb 2004 | MYR | 1.2727 | 1.2727 | 1.1227 | 1.1818 | 1.1818 | -0.3 (-20.25%) | 1,586,200 |
| 24 Feb 2004 | MYR | 1.4546 | 1.5182 | 1.4546 | 1.4818 | 1.4818 | +0.036 (+2.51%) | 2,672,120 |
| 23 Feb 2004 | MYR | 1.4455 | 1.4455 | 1.4455 | 1.4455 | 1.4455 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.4455 | 1.4455 | 1.4182 | 1.4455 | 1.4455 | -0.009 (-0.63%) | 1,889,800 |
| 19 Feb 2004 | MYR | 1.4636 | 1.4636 | 1.4273 | 1.4546 | 1.4546 | 0.0 (0.0%) | 2,063,160 |
