| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | MYR | 0.59 | 0.59 | 0.575 | 0.59 | 0.59 | +0.015 (+2.61%) | 28,000 |
| 17 Mar 2004 | MYR | 0.585 | 0.59 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 30,800 |
| 16 Mar 2004 | MYR | 0.6 | 0.6 | 0.585 | 0.585 | 0.585 | -0.025 (-4.10%) | 45,000 |
| 15 Mar 2004 | MYR | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 62,400 |
| 12 Mar 2004 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 5,000 |
| 11 Mar 2004 | MYR | 0.645 | 0.645 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 18,800 |
| 10 Mar 2004 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 7,800 |
| 9 Mar 2004 | MYR | 0.645 | 0.645 | 0.63 | 0.63 | 0.63 | -0.015 (-2.33%) | 6,000 |
| 8 Mar 2004 | MYR | 0.63 | 0.645 | 0.62 | 0.645 | 0.645 | +0.015 (+2.38%) | 36,800 |
| 5 Mar 2004 | MYR | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 39,800 |
| 4 Mar 2004 | MYR | 0.63 | 0.63 | 0.615 | 0.62 | 0.62 | -0.015 (-2.36%) | 33,100 |
| 3 Mar 2004 | MYR | 0.645 | 0.645 | 0.63 | 0.635 | 0.635 | -0.005 (-0.78%) | 19,700 |
| 2 Mar 2004 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 16,300 |
| 1 Mar 2004 | MYR | 0.695 | 0.695 | 0.645 | 0.66 | 0.66 | -0.01 (-1.49%) | 43,600 |
| 27 Feb 2004 | MYR | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 37,000 |
| 26 Feb 2004 | MYR | 0.7 | 0.7 | 0.645 | 0.67 | 0.67 | -0.025 (-3.60%) | 46,600 |
| 25 Feb 2004 | MYR | 0.715 | 0.72 | 0.655 | 0.695 | 0.695 | +0.005 (+0.72%) | 28,300 |
| 24 Feb 2004 | MYR | 0.7 | 0.735 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 23,100 |
| 23 Feb 2004 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 0.66 | 0.69 | 0.645 | 0.69 | 0.69 | +0.055 (+8.66%) | 104,500 |
| 19 Feb 2004 | MYR | 0.66 | 0.66 | 0.635 | 0.635 | 0.635 | -0.02 (-3.05%) | 109,000 |
| 18 Feb 2004 | MYR | 0.655 | 0.655 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 32,000 |
| 17 Feb 2004 | MYR | 0.66 | 0.66 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 28,400 |
| 16 Feb 2004 | MYR | 0.66 | 0.66 | 0.655 | 0.66 | 0.66 | 0.0 (0.0%) | 36,600 |
| 13 Feb 2004 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 6,000 |
| 12 Feb 2004 | MYR | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 8,500 |
| 11 Feb 2004 | MYR | 0.675 | 0.675 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 12,100 |
| 10 Feb 2004 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 4,000 |
| 9 Feb 2004 | MYR | 0.735 | 0.735 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 26,500 |
| 6 Feb 2004 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 22,000 |
