| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2004 | MYR | 1.3137 | 1.3137 | 1.2443 | 1.2632 | 1.2632 | -0.051 (-3.84%) | 714,053 |
| 26 Mar 2004 | MYR | 1.3137 | 1.3264 | 1.2758 | 1.3137 | 1.3137 | 0.0 (0.0%) | 816,887 |
| 25 Mar 2004 | MYR | 1.3264 | 1.339 | 1.3011 | 1.3137 | 1.3137 | 0.0 (0.0%) | 663,072 |
| 24 Mar 2004 | MYR | 1.3137 | 1.3264 | 1.3011 | 1.3137 | 1.3137 | 0.0 (0.0%) | 1,199,088 |
| 23 Mar 2004 | MYR | 1.339 | 1.339 | 1.3011 | 1.3137 | 1.3137 | -0.025 (-1.89%) | 1,832,236 |
| 22 Mar 2004 | MYR | 1.3895 | 1.4401 | 1.339 | 1.339 | 1.339 | -0.038 (-2.75%) | 866,839 |
| 19 Mar 2004 | MYR | 1.339 | 1.3895 | 1.3137 | 1.3769 | 1.3769 | +0.038 (+2.83%) | 1,717,370 |
| 18 Mar 2004 | MYR | 1.3264 | 1.3516 | 1.3264 | 1.339 | 1.339 | +0.025 (+1.93%) | 1,494,842 |
| 17 Mar 2004 | MYR | 1.3643 | 1.3643 | 1.3011 | 1.3137 | 1.3137 | +0.013 (+0.97%) | 4,427,371 |
| 16 Mar 2004 | MYR | 1.3516 | 1.3516 | 1.3011 | 1.3011 | 1.3011 | -0.051 (-3.74%) | 692,679 |
| 15 Mar 2004 | MYR | 1.339 | 1.3516 | 1.339 | 1.3516 | 1.3516 | +0.025 (+1.90%) | 695,608 |
| 12 Mar 2004 | MYR | 1.3264 | 1.339 | 1.3137 | 1.3264 | 1.3264 | 0.0 (0.0%) | 531,582 |
| 11 Mar 2004 | MYR | 1.3011 | 1.339 | 1.3011 | 1.3264 | 1.3264 | +0.013 (+0.97%) | 596,100 |
| 10 Mar 2004 | MYR | 1.3137 | 1.339 | 1.3011 | 1.3137 | 1.3137 | 0.0 (0.0%) | 809,762 |
| 9 Mar 2004 | MYR | 1.3137 | 1.339 | 1.3137 | 1.3137 | 1.3137 | -0.051 (-3.71%) | 648,823 |
| 8 Mar 2004 | MYR | 1.3895 | 1.3895 | 1.3264 | 1.3643 | 1.3643 | -0.025 (-1.81%) | 1,047,410 |
| 5 Mar 2004 | MYR | 1.3643 | 1.4148 | 1.3516 | 1.3895 | 1.3895 | +0.051 (+3.77%) | 1,084,617 |
| 4 Mar 2004 | MYR | 1.3264 | 1.3769 | 1.2758 | 1.339 | 1.339 | +0.013 (+0.95%) | 1,037,753 |
| 3 Mar 2004 | MYR | 1.4022 | 1.4022 | 1.2632 | 1.3264 | 1.3264 | -0.051 (-3.67%) | 1,519,858 |
| 2 Mar 2004 | MYR | 1.4527 | 1.4527 | 1.3643 | 1.3769 | 1.3769 | -0.076 (-5.22%) | 1,098,471 |
| 1 Mar 2004 | MYR | 1.5159 | 1.5285 | 1.4274 | 1.4527 | 1.4527 | -0.051 (-3.36%) | 947,031 |
| 27 Feb 2004 | MYR | 1.5664 | 1.5916 | 1.5032 | 1.5032 | 1.5032 | -0.063 (-4.03%) | 1,082,322 |
| 26 Feb 2004 | MYR | 1.5285 | 1.6295 | 1.5285 | 1.5664 | 1.5664 | +0.051 (+3.33%) | 2,433,166 |
| 25 Feb 2004 | MYR | 1.3769 | 1.7306 | 1.3643 | 1.5159 | 1.5159 | +0.139 (+10.10%) | 4,881,611 |
| 24 Feb 2004 | MYR | 1.2506 | 1.3895 | 1.2506 | 1.3769 | 1.3769 | +0.139 (+11.23%) | 1,704,308 |
| 23 Feb 2004 | MYR | 1.2379 | 1.2379 | 1.2379 | 1.2379 | 1.2379 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.2443 | 1.2569 | 1.2253 | 1.2379 | 1.2379 | -0.013 (-1.02%) | 233,294 |
| 19 Feb 2004 | MYR | 1.2632 | 1.3264 | 1.2443 | 1.2506 | 1.2506 | +0.006 (+0.51%) | 419,328 |
| 18 Feb 2004 | MYR | 1.2379 | 1.2632 | 1.2379 | 1.2443 | 1.2443 | +0.006 (+0.52%) | 116,924 |
| 17 Feb 2004 | MYR | 1.2001 | 1.2379 | 1.1622 | 1.2379 | 1.2379 | +0.038 (+3.15%) | 89,850 |
