| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2004 | MYR | 1.4949 | 1.5566 | 1.4811 | 1.5429 | 1.5429 | -0.027 (-1.74%) | 119,583 |
| 1 Mar 2004 | MYR | 1.6114 | 1.6114 | 1.5703 | 1.5703 | 1.5703 | -0.082 (-4.98%) | 148,604 |
| 27 Feb 2004 | MYR | 1.6251 | 1.6526 | 1.6114 | 1.6526 | 1.6526 | 0.0 (0.0%) | 293,125 |
| 26 Feb 2004 | MYR | 1.584 | 1.6526 | 1.584 | 1.6526 | 1.6526 | +0.055 (+3.44%) | 1,386,875 |
| 25 Feb 2004 | MYR | 1.5429 | 1.5977 | 1.5223 | 1.5977 | 1.5977 | +0.041 (+2.64%) | 710,646 |
| 24 Feb 2004 | MYR | 1.5086 | 1.5634 | 1.5017 | 1.5566 | 1.5566 | +0.055 (+3.66%) | 328,270 |
| 23 Feb 2004 | MYR | 1.5017 | 1.5017 | 1.5017 | 1.5017 | 1.5017 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.5017 | 1.5086 | 1.5017 | 1.5017 | 1.5017 | -0.021 (-1.35%) | 67,083 |
| 19 Feb 2004 | MYR | 1.5771 | 1.5771 | 1.4949 | 1.5223 | 1.5223 | -0.048 (-3.06%) | 480,520 |
| 18 Feb 2004 | MYR | 1.4949 | 1.5771 | 1.488 | 1.5703 | 1.5703 | +0.075 (+5.04%) | 932,021 |
| 17 Feb 2004 | MYR | 1.4949 | 1.5154 | 1.4949 | 1.4949 | 1.4949 | +0.014 (+0.93%) | 161,875 |
| 16 Feb 2004 | MYR | 1.488 | 1.488 | 1.4811 | 1.4811 | 1.4811 | -0.007 (-0.46%) | 354,375 |
| 13 Feb 2004 | MYR | 1.4949 | 1.4949 | 1.4743 | 1.488 | 1.488 | -0.007 (-0.46%) | 900,521 |
| 12 Feb 2004 | MYR | 1.4949 | 1.4949 | 1.4949 | 1.4949 | 1.4949 | -0.007 (-0.45%) | 218,750 |
| 11 Feb 2004 | MYR | 1.4949 | 1.5017 | 1.488 | 1.5017 | 1.5017 | -0.007 (-0.46%) | 43,750 |
| 10 Feb 2004 | MYR | 1.488 | 1.5086 | 1.4811 | 1.5086 | 1.5086 | +0.028 (+1.86%) | 93,333 |
| 9 Feb 2004 | MYR | 1.4811 | 1.4811 | 1.4811 | 1.4811 | 1.4811 | -0.021 (-1.37%) | 88,083 |
| 6 Feb 2004 | MYR | 1.5223 | 1.5223 | 1.4949 | 1.5017 | 1.5017 | -0.014 (-0.90%) | 487,375 |
| 5 Feb 2004 | MYR | 1.4743 | 1.5223 | 1.4606 | 1.5154 | 1.5154 | +0.062 (+4.24%) | 594,854 |
| 4 Feb 2004 | MYR | 1.5086 | 1.5086 | 1.4537 | 1.4537 | 1.4537 | -0.089 (-5.78%) | 549,791 |
| 3 Feb 2004 | MYR | 1.5429 | 1.5429 | 1.5429 | 1.5429 | 1.5429 | 0.0 (0.0%) | 0 |
| 2 Feb 2004 | MYR | 1.5429 | 1.5429 | 1.5429 | 1.5429 | 1.5429 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | MYR | 1.4674 | 1.5429 | 1.4674 | 1.5429 | 1.5429 | +0.089 (+6.14%) | 272,854 |
| 29 Jan 2004 | MYR | 1.5086 | 1.5086 | 1.44 | 1.4537 | 1.4537 | -0.082 (-5.36%) | 151,666 |
| 28 Jan 2004 | MYR | 1.5497 | 1.5497 | 1.5086 | 1.536 | 1.536 | -0.021 (-1.32%) | 456,458 |
| 27 Jan 2004 | MYR | 1.5634 | 1.5771 | 1.5566 | 1.5566 | 1.5566 | -0.007 (-0.43%) | 36,458 |
| 26 Jan 2004 | MYR | 1.5634 | 1.5703 | 1.5634 | 1.5634 | 1.5634 | +0.007 (+0.44%) | 53,958 |
| 23 Jan 2004 | MYR | 1.5566 | 1.5566 | 1.5566 | 1.5566 | 1.5566 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | MYR | 1.5566 | 1.5566 | 1.5566 | 1.5566 | 1.5566 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | MYR | 1.5566 | 1.5566 | 1.5566 | 1.5566 | 1.5566 | 0.0 (0.0%) | 0 |
