| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | MYR | 5.2898 | 5.2898 | 5.197 | 5.2434 | 5.2434 | 0.0 (0.0%) | 4,685,676 |
| 19 Mar 2004 | MYR | 5.1506 | 5.2434 | 5.1506 | 5.2434 | 5.2434 | +0.093 (+1.80%) | 1,836,125 |
| 18 Mar 2004 | MYR | 5.2434 | 5.2434 | 5.1506 | 5.1506 | 5.1506 | -0.093 (-1.77%) | 1,594,433 |
| 17 Mar 2004 | MYR | 5.2434 | 5.2898 | 5.197 | 5.2434 | 5.2434 | +0.046 (+0.89%) | 802,981 |
| 16 Mar 2004 | MYR | 5.197 | 5.2434 | 5.1506 | 5.197 | 5.197 | -0.046 (-0.88%) | 424,334 |
| 15 Mar 2004 | MYR | 5.197 | 5.2898 | 5.197 | 5.2434 | 5.2434 | +0.046 (+0.89%) | 381,771 |
| 12 Mar 2004 | MYR | 5.197 | 5.2434 | 5.1506 | 5.197 | 5.197 | 0.0 (0.0%) | 1,966,292 |
| 11 Mar 2004 | MYR | 5.197 | 5.2434 | 5.1042 | 5.197 | 5.197 | 0.0 (0.0%) | 2,092,579 |
| 10 Mar 2004 | MYR | 5.197 | 5.2434 | 5.1042 | 5.197 | 5.197 | -0.093 (-1.75%) | 1,828,151 |
| 9 Mar 2004 | MYR | 5.197 | 5.2898 | 5.1042 | 5.2898 | 5.2898 | +0.093 (+1.79%) | 2,025,880 |
| 8 Mar 2004 | MYR | 5.197 | 5.2898 | 5.197 | 5.197 | 5.197 | 0.0 (0.0%) | 3,265,911 |
| 5 Mar 2004 | MYR | 5.2434 | 5.2898 | 5.1506 | 5.197 | 5.197 | 0.0 (0.0%) | 1,785,050 |
| 4 Mar 2004 | MYR | 5.2898 | 5.2898 | 5.1042 | 5.197 | 5.197 | -0.093 (-1.75%) | 1,312,873 |
| 3 Mar 2004 | MYR | 5.2898 | 5.3362 | 5.197 | 5.2898 | 5.2898 | -0.046 (-0.87%) | 1,445,841 |
| 2 Mar 2004 | MYR | 5.3362 | 5.3826 | 5.2898 | 5.3362 | 5.3362 | 0.0 (0.0%) | 4,124,925 |
| 1 Mar 2004 | MYR | 5.3826 | 5.3826 | 5.2898 | 5.3362 | 5.3362 | -0.046 (-0.86%) | 7,072,316 |
| 27 Feb 2004 | MYR | 5.429 | 5.4754 | 5.3362 | 5.3826 | 5.3826 | -0.046 (-0.85%) | 4,800,649 |
| 26 Feb 2004 | MYR | 5.2434 | 5.429 | 5.197 | 5.429 | 5.429 | +0.232 (+4.46%) | 5,719,036 |
| 25 Feb 2004 | MYR | 5.2434 | 5.2434 | 5.197 | 5.197 | 5.197 | -0.046 (-0.88%) | 2,547,085 |
| 24 Feb 2004 | MYR | 5.1042 | 5.2898 | 5.1042 | 5.2434 | 5.2434 | +0.139 (+2.73%) | 9,142,807 |
| 23 Feb 2004 | MYR | 5.1042 | 5.1042 | 5.1042 | 5.1042 | 5.1042 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 5.1042 | 5.1042 | 5.0114 | 5.1042 | 5.1042 | 0.0 (0.0%) | 6,395,838 |
| 19 Feb 2004 | MYR | 5.1042 | 5.1506 | 5.0114 | 5.1042 | 5.1042 | 0.0 (0.0%) | 3,677,639 |
| 18 Feb 2004 | MYR | 5.1042 | 5.1042 | 5.0578 | 5.1042 | 5.1042 | +0.046 (+0.92%) | 5,146,001 |
| 17 Feb 2004 | MYR | 4.965 | 5.1042 | 4.965 | 5.0578 | 5.0578 | +0.093 (+1.87%) | 1,282,594 |
| 16 Feb 2004 | MYR | 5.0578 | 5.0578 | 4.9186 | 4.965 | 4.965 | -0.046 (-0.93%) | 2,362,503 |
| 13 Feb 2004 | MYR | 5.0114 | 5.1042 | 5.0114 | 5.0114 | 5.0114 | 0.0 (0.0%) | 2,196,346 |
| 12 Feb 2004 | MYR | 5.0114 | 5.0578 | 4.965 | 5.0114 | 5.0114 | +0.093 (+1.89%) | 1,842,267 |
| 11 Feb 2004 | MYR | 5.0578 | 5.0578 | 4.8722 | 4.9186 | 4.9186 | -0.093 (-1.85%) | 2,503,122 |
| 10 Feb 2004 | MYR | 5.0114 | 5.0578 | 4.965 | 5.0114 | 5.0114 | 0.0 (0.0%) | 1,716,949 |
