| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | MYR | 3.125 | 3.15 | 3.1 | 3.15 | 3.15 | +0.025 (+0.80%) | 1,999,800 |
| 30 Mar 2004 | MYR | 3.1 | 3.125 | 3.075 | 3.125 | 3.125 | +0.05 (+1.63%) | 744,600 |
| 29 Mar 2004 | MYR | 3.125 | 3.125 | 3.075 | 3.075 | 3.075 | -0.025 (-0.81%) | 2,412,600 |
| 26 Mar 2004 | MYR | 3.1 | 3.125 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 2,043,400 |
| 25 Mar 2004 | MYR | 3.15 | 3.15 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 1,546,400 |
| 24 Mar 2004 | MYR | 3.125 | 3.15 | 3.125 | 3.15 | 3.15 | 0.0 (0.0%) | 4,668,800 |
| 23 Mar 2004 | MYR | 3.15 | 3.175 | 3.125 | 3.15 | 3.15 | 0.0 (0.0%) | 5,271,600 |
| 22 Mar 2004 | MYR | 3.2 | 3.2 | 3.125 | 3.15 | 3.15 | 0.0 (0.0%) | 3,389,400 |
| 19 Mar 2004 | MYR | 3.175 | 3.175 | 3.1 | 3.15 | 3.15 | 0.0 (0.0%) | 5,890,200 |
| 18 Mar 2004 | MYR | 3.175 | 3.2 | 3.125 | 3.15 | 3.15 | -0.025 (-0.79%) | 9,214,600 |
| 17 Mar 2004 | MYR | 3.125 | 3.2 | 3.125 | 3.175 | 3.175 | +0.05 (+1.60%) | 6,284,000 |
| 16 Mar 2004 | MYR | 3.175 | 3.175 | 3.125 | 3.125 | 3.125 | -0.05 (-1.57%) | 2,072,800 |
| 15 Mar 2004 | MYR | 3.225 | 3.225 | 3.15 | 3.175 | 3.175 | -0.025 (-0.78%) | 4,094,200 |
| 12 Mar 2004 | MYR | 3.15 | 3.2 | 3.15 | 3.2 | 3.2 | +0.025 (+0.79%) | 4,374,800 |
| 11 Mar 2004 | MYR | 3.15 | 3.175 | 3.125 | 3.175 | 3.175 | +0.025 (+0.79%) | 2,160,200 |
| 10 Mar 2004 | MYR | 3.15 | 3.175 | 3.125 | 3.15 | 3.15 | -0.025 (-0.79%) | 4,722,000 |
| 9 Mar 2004 | MYR | 3.15 | 3.175 | 3.1 | 3.175 | 3.175 | +0.025 (+0.79%) | 3,444,600 |
| 8 Mar 2004 | MYR | 3.15 | 3.175 | 3.1 | 3.15 | 3.15 | -0.025 (-0.79%) | 10,097,200 |
| 5 Mar 2004 | MYR | 3.2 | 3.2 | 3.15 | 3.175 | 3.175 | 0.0 (0.0%) | 4,998,800 |
| 4 Mar 2004 | MYR | 3.175 | 3.2 | 3.175 | 3.175 | 3.175 | 0.0 (0.0%) | 4,399,600 |
| 3 Mar 2004 | MYR | 3.2 | 3.2 | 3.15 | 3.175 | 3.175 | -0.025 (-0.78%) | 4,482,200 |
| 2 Mar 2004 | MYR | 3.2 | 3.2 | 3.175 | 3.2 | 3.2 | 0.0 (0.0%) | 4,163,000 |
| 1 Mar 2004 | MYR | 3.2 | 3.225 | 3.175 | 3.2 | 3.2 | 0.0 (0.0%) | 3,019,600 |
| 27 Feb 2004 | MYR | 3.175 | 3.2 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 9,394,200 |
| 26 Feb 2004 | MYR | 3.15 | 3.225 | 3.15 | 3.2 | 3.2 | +0.075 (+2.40%) | 8,255,600 |
| 25 Feb 2004 | MYR | 3.2 | 3.225 | 3.125 | 3.125 | 3.125 | -0.05 (-1.57%) | 3,867,000 |
| 24 Feb 2004 | MYR | 3.225 | 3.25 | 3.175 | 3.175 | 3.175 | -0.05 (-1.55%) | 3,962,400 |
| 23 Feb 2004 | MYR | 3.225 | 3.225 | 3.225 | 3.225 | 3.225 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 3.175 | 3.25 | 3.175 | 3.225 | 3.225 | +0.05 (+1.57%) | 6,992,400 |
| 19 Feb 2004 | MYR | 3.2 | 3.225 | 3.15 | 3.175 | 3.175 | -0.05 (-1.55%) | 2,132,000 |
