| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2004 | MYR | 1.6286 | 1.6286 | 1.6286 | 1.6286 | 1.6286 | 0.0 (0.0%) | 75,462 |
| 26 Mar 2004 | MYR | 1.6376 | 1.6466 | 1.6286 | 1.6286 | 1.6286 | +0.009 (+0.56%) | 39,342 |
| 25 Mar 2004 | MYR | 1.6286 | 1.6286 | 1.6196 | 1.6196 | 1.6196 | +0.027 (+1.70%) | 29,562 |
| 24 Mar 2004 | MYR | 1.5836 | 1.5926 | 1.5836 | 1.5926 | 1.5926 | +0.009 (+0.57%) | 4,223 |
| 23 Mar 2004 | MYR | 1.5656 | 1.5836 | 1.5656 | 1.5836 | 1.5836 | -0.063 (-3.83%) | 14,003 |
| 22 Mar 2004 | MYR | 1.6736 | 1.6736 | 1.6466 | 1.6466 | 1.6466 | -0.009 (-0.54%) | 26,673 |
| 19 Mar 2004 | MYR | 1.6466 | 1.6646 | 1.6376 | 1.6556 | 1.6556 | +0.009 (+0.55%) | 288,291 |
| 18 Mar 2004 | MYR | 1.6376 | 1.6826 | 1.6286 | 1.6466 | 1.6466 | +0.027 (+1.67%) | 526,904 |
| 17 Mar 2004 | MYR | 1.6196 | 1.6286 | 1.6196 | 1.6196 | 1.6196 | 0.0 (0.0%) | 168,929 |
| 16 Mar 2004 | MYR | 1.6196 | 1.6286 | 1.6106 | 1.6196 | 1.6196 | -0.036 (-2.17%) | 61,792 |
| 15 Mar 2004 | MYR | 1.6736 | 1.6736 | 1.6556 | 1.6556 | 1.6556 | -0.009 (-0.54%) | 61,125 |
| 12 Mar 2004 | MYR | 1.6196 | 1.6736 | 1.6196 | 1.6646 | 1.6646 | 0.0 (0.0%) | 289,625 |
| 11 Mar 2004 | MYR | 1.6376 | 1.6646 | 1.6286 | 1.6646 | 1.6646 | +0.081 (+5.11%) | 214,718 |
| 10 Mar 2004 | MYR | 1.5836 | 1.6466 | 1.5836 | 1.5836 | 1.5836 | +0.009 (+0.57%) | 98,245 |
| 9 Mar 2004 | MYR | 1.5746 | 1.5836 | 1.5746 | 1.5746 | 1.5746 | 0.0 (0.0%) | 87,576 |
| 8 Mar 2004 | MYR | 1.5746 | 1.5836 | 1.5746 | 1.5746 | 1.5746 | -0.009 (-0.57%) | 68,905 |
| 5 Mar 2004 | MYR | 1.5746 | 1.5926 | 1.5746 | 1.5836 | 1.5836 | +0.009 (+0.57%) | 54,457 |
| 4 Mar 2004 | MYR | 1.5746 | 1.5746 | 1.5566 | 1.5746 | 1.5746 | -0.018 (-1.13%) | 56,791 |
| 3 Mar 2004 | MYR | 1.5926 | 1.5926 | 1.5656 | 1.5926 | 1.5926 | -0.027 (-1.67%) | 89,354 |
| 2 Mar 2004 | MYR | 1.6646 | 1.6646 | 1.6196 | 1.6196 | 1.6196 | -0.045 (-2.70%) | 45,566 |
| 1 Mar 2004 | MYR | 1.6826 | 1.6826 | 1.6106 | 1.6646 | 1.6646 | -0.018 (-1.07%) | 102,246 |
| 27 Feb 2004 | MYR | 1.6556 | 1.6826 | 1.6016 | 1.6826 | 1.6826 | +0.009 (+0.54%) | 262,507 |
| 26 Feb 2004 | MYR | 1.6286 | 1.6916 | 1.6286 | 1.6736 | 1.6736 | +0.036 (+2.20%) | 77,685 |
| 25 Feb 2004 | MYR | 1.6376 | 1.6826 | 1.6196 | 1.6376 | 1.6376 | +0.009 (+0.55%) | 198,603 |
| 24 Feb 2004 | MYR | 1.5926 | 1.6646 | 1.5926 | 1.6286 | 1.6286 | +0.063 (+4.02%) | 391,982 |
| 23 Feb 2004 | MYR | 1.5656 | 1.5656 | 1.5656 | 1.5656 | 1.5656 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.5476 | 1.5746 | 1.5476 | 1.5656 | 1.5656 | +0.027 (+1.75%) | 181,043 |
| 19 Feb 2004 | MYR | 1.5026 | 1.6196 | 1.5026 | 1.5386 | 1.5386 | +0.036 (+2.40%) | 378,757 |
| 18 Feb 2004 | MYR | 1.5296 | 1.5296 | 1.5026 | 1.5026 | 1.5026 | +0.009 (+0.60%) | 153,592 |
| 17 Feb 2004 | MYR | 1.4936 | 1.5026 | 1.4846 | 1.4936 | 1.4936 | +0.018 (+1.22%) | 171,374 |
