| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | MYR | 2.18 | 2.2 | 2.12 | 2.13 | 2.13 | -0.04 (-1.84%) | 83,200 |
| 2 Apr 2004 | MYR | 2.12 | 2.17 | 2.11 | 2.17 | 2.17 | +0.05 (+2.36%) | 191,000 |
| 1 Apr 2004 | MYR | 2.13 | 2.18 | 2.11 | 2.12 | 2.12 | -0.02 (-0.93%) | 193,100 |
| 31 Mar 2004 | MYR | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | -0.05 (-2.28%) | 302,000 |
| 30 Mar 2004 | MYR | 2.2 | 2.2 | 2.12 | 2.19 | 2.19 | -0.04 (-1.79%) | 144,200 |
| 29 Mar 2004 | MYR | 2.25 | 2.31 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 509,000 |
| 26 Mar 2004 | MYR | 2.14 | 2.26 | 2.13 | 2.25 | 2.25 | +0.14 (+6.64%) | 741,000 |
| 25 Mar 2004 | MYR | 2.16 | 2.16 | 2.09 | 2.11 | 2.11 | -0.05 (-2.31%) | 389,600 |
| 24 Mar 2004 | MYR | 2.18 | 2.18 | 2.12 | 2.16 | 2.16 | -0.02 (-0.92%) | 147,100 |
| 23 Mar 2004 | MYR | 2.27 | 2.27 | 2.17 | 2.18 | 2.18 | -0.09 (-3.96%) | 247,800 |
| 22 Mar 2004 | MYR | 2.37 | 2.37 | 2.25 | 2.27 | 2.27 | -0.03 (-1.30%) | 549,900 |
| 19 Mar 2004 | MYR | 2.25 | 2.36 | 2.2 | 2.3 | 2.3 | +0.06 (+2.68%) | 1,391,300 |
| 18 Mar 2004 | MYR | 2.05 | 2.27 | 2.05 | 2.24 | 2.24 | +0.2 (+9.80%) | 1,058,600 |
| 17 Mar 2004 | MYR | 2 | 2.07 | 1.99 | 2.04 | 2.04 | +0.06 (+3.03%) | 763,600 |
| 16 Mar 2004 | MYR | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -0.03 (-1.49%) | 352,500 |
| 15 Mar 2004 | MYR | 2.04 | 2.07 | 2.01 | 2.01 | 2.01 | -0.03 (-1.47%) | 114,800 |
| 12 Mar 2004 | MYR | 2 | 2.05 | 2 | 2.04 | 2.04 | 0.0 (0.0%) | 95,800 |
| 11 Mar 2004 | MYR | 2 | 2.05 | 1.99 | 2.04 | 2.04 | -0.03 (-1.45%) | 128,800 |
| 10 Mar 2004 | MYR | 2 | 2.07 | 2 | 2.07 | 2.07 | -0.03 (-1.43%) | 170,500 |
| 9 Mar 2004 | MYR | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 33,500 |
| 8 Mar 2004 | MYR | 2.13 | 2.14 | 2.08 | 2.08 | 2.08 | -0.04 (-1.89%) | 56,400 |
| 5 Mar 2004 | MYR | 2.13 | 2.15 | 2.1 | 2.12 | 2.12 | -0.01 (-0.47%) | 91,500 |
| 4 Mar 2004 | MYR | 2.13 | 2.15 | 2.1 | 2.13 | 2.13 | -0.03 (-1.39%) | 64,300 |
| 3 Mar 2004 | MYR | 2.14 | 2.16 | 2.1 | 2.16 | 2.16 | +0.02 (+0.93%) | 92,800 |
| 2 Mar 2004 | MYR | 2.2 | 2.2 | 2.14 | 2.14 | 2.14 | -0.05 (-2.28%) | 149,100 |
| 1 Mar 2004 | MYR | 2.2 | 2.25 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 89,600 |
| 27 Feb 2004 | MYR | 2.2 | 2.2 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 115,100 |
| 26 Feb 2004 | MYR | 2.29 | 2.29 | 2.2 | 2.2 | 2.2 | -0.09 (-3.93%) | 191,900 |
| 25 Feb 2004 | MYR | 2.29 | 2.3 | 2.24 | 2.29 | 2.29 | +0.01 (+0.44%) | 155,000 |
| 24 Feb 2004 | MYR | 2.28 | 2.35 | 2.27 | 2.28 | 2.28 | +0.03 (+1.33%) | 277,000 |
