| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2004 | MYR | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 9,700 |
| 12 Feb 2004 | MYR | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 6,900 |
| 11 Feb 2004 | MYR | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 9,200 |
| 10 Feb 2004 | MYR | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 2,300 |
| 9 Feb 2004 | MYR | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 2,500 |
| 6 Feb 2004 | MYR | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 8,800 |
| 5 Feb 2004 | MYR | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 5,900 |
| 4 Feb 2004 | MYR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,700 |
| 3 Feb 2004 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
| 2 Feb 2004 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | MYR | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 1,800 |
| 29 Jan 2004 | MYR | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 2,500 |
| 28 Jan 2004 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 500 |
| 27 Jan 2004 | MYR | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 3,600 |
| 26 Jan 2004 | MYR | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 18,700 |
| 23 Jan 2004 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | MYR | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 5,700 |
| 19 Jan 2004 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 5,900 |
| 16 Jan 2004 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 5,600 |
| 15 Jan 2004 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 7,800 |
| 14 Jan 2004 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 7,200 |
| 13 Jan 2004 | MYR | 1.73 | 1.77 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 8,400 |
| 12 Jan 2004 | MYR | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 11,700 |
| 9 Jan 2004 | MYR | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | +0.03 (+1.73%) | 11,000 |
| 8 Jan 2004 | MYR | 1.71 | 1.73 | 1.7 | 1.73 | 1.73 | +0.03 (+1.76%) | 16,100 |
| 7 Jan 2004 | MYR | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 30,000 |
| 6 Jan 2004 | MYR | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 6,800 |
| 5 Jan 2004 | MYR | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
