| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2004 | MYR | 1.4216 | 1.4216 | 1.2745 | 1.3431 | 1.3431 | -0.029 (-2.15%) | 36,720 |
| 15 Mar 2004 | MYR | 1.3726 | 1.3726 | 1.3726 | 1.3726 | 1.3726 | -0.049 (-3.45%) | 1,020 |
| 12 Mar 2004 | MYR | 1.3824 | 1.4608 | 1.3824 | 1.4216 | 1.4216 | +0.029 (+2.11%) | 33,558 |
| 11 Mar 2004 | MYR | 1.3726 | 1.4314 | 1.3726 | 1.3922 | 1.3922 | +0.02 (+1.43%) | 36,720 |
| 10 Mar 2004 | MYR | 1.4216 | 1.4216 | 1.3726 | 1.3726 | 1.3726 | 0.0 (0.0%) | 10,200 |
| 9 Mar 2004 | MYR | 1.3824 | 1.3824 | 1.3726 | 1.3726 | 1.3726 | -0.01 (-0.71%) | 5,100 |
| 8 Mar 2004 | MYR | 1.3529 | 1.3824 | 1.3529 | 1.3824 | 1.3824 | -0.01 (-0.70%) | 13,260 |
| 5 Mar 2004 | MYR | 1.4216 | 1.4216 | 1.3922 | 1.3922 | 1.3922 | 0.0 (0.0%) | 6,018 |
| 4 Mar 2004 | MYR | 1.3922 | 1.3922 | 1.3922 | 1.3922 | 1.3922 | 0.0 (0.0%) | 4,080 |
| 3 Mar 2004 | MYR | 1.3529 | 1.3922 | 1.3333 | 1.3922 | 1.3922 | +0.029 (+2.16%) | 27,540 |
| 2 Mar 2004 | MYR | 1.3628 | 1.3628 | 1.3628 | 1.3628 | 1.3628 | +0.01 (+0.73%) | 2,040 |
| 1 Mar 2004 | MYR | 1.3824 | 1.4314 | 1.3529 | 1.3529 | 1.3529 | -0.029 (-2.13%) | 8,670 |
| 27 Feb 2004 | MYR | 1.3824 | 1.3824 | 1.3628 | 1.3824 | 1.3824 | 0.0 (0.0%) | 47,430 |
| 26 Feb 2004 | MYR | 1.3922 | 1.3922 | 1.3726 | 1.3824 | 1.3824 | -0.01 (-0.70%) | 56,100 |
| 25 Feb 2004 | MYR | 1.3824 | 1.4118 | 1.3824 | 1.3922 | 1.3922 | -0.039 (-2.74%) | 29,580 |
| 24 Feb 2004 | MYR | 1.451 | 1.4804 | 1.4314 | 1.4314 | 1.4314 | -0.02 (-1.35%) | 16,320 |
| 23 Feb 2004 | MYR | 1.451 | 1.451 | 1.451 | 1.451 | 1.451 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.3431 | 1.4608 | 1.3431 | 1.451 | 1.451 | +0.108 (+8.03%) | 92,820 |
| 19 Feb 2004 | MYR | 1.3431 | 1.3431 | 1.3431 | 1.3431 | 1.3431 | +0.01 (+0.74%) | 3,060 |
| 18 Feb 2004 | MYR | 1.3628 | 1.3726 | 1.3333 | 1.3333 | 1.3333 | -0.029 (-2.16%) | 58,038 |
| 17 Feb 2004 | MYR | 1.3726 | 1.3726 | 1.3628 | 1.3628 | 1.3628 | 0.0 (0.0%) | 73,440 |
| 16 Feb 2004 | MYR | 1.3431 | 1.3628 | 1.3431 | 1.3628 | 1.3628 | +0.02 (+1.47%) | 6,120 |
| 13 Feb 2004 | MYR | 1.3431 | 1.3431 | 1.3431 | 1.3431 | 1.3431 | -0.01 (-0.72%) | 1,020 |
| 12 Feb 2004 | MYR | 1.3529 | 1.3529 | 1.3529 | 1.3529 | 1.3529 | 0.0 (0.0%) | 4,080 |
| 11 Feb 2004 | MYR | 1.3726 | 1.3726 | 1.3529 | 1.3529 | 1.3529 | -0.02 (-1.44%) | 5,100 |
| 10 Feb 2004 | MYR | 1.3726 | 1.3726 | 1.3726 | 1.3726 | 1.3726 | 0.0 (0.0%) | 10,302 |
| 9 Feb 2004 | MYR | 1.3431 | 1.3726 | 1.3431 | 1.3726 | 1.3726 | 0.0 (0.0%) | 20,400 |
| 6 Feb 2004 | MYR | 1.3431 | 1.3726 | 1.3431 | 1.3726 | 1.3726 | +0.029 (+2.20%) | 28,560 |
| 5 Feb 2004 | MYR | 1.3529 | 1.3529 | 1.3431 | 1.3431 | 1.3431 | -0.01 (-0.72%) | 10,200 |
| 4 Feb 2004 | MYR | 1.3529 | 1.3529 | 1.3529 | 1.3529 | 1.3529 | -0.049 (-3.50%) | 2,040 |
