| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2004 | MYR | 5.1506 | 5.1506 | 5.0114 | 5.0114 | 5.0114 | -0.093 (-1.82%) | 1,147,686 |
| 6 Apr 2004 | MYR | 5.1506 | 5.197 | 5.1042 | 5.1042 | 5.1042 | -0.046 (-0.90%) | 1,997,648 |
| 5 Apr 2004 | MYR | 5.1506 | 5.197 | 5.1042 | 5.1506 | 5.1506 | 0.0 (0.0%) | 671,306 |
| 2 Apr 2004 | MYR | 5.197 | 5.197 | 5.1506 | 5.1506 | 5.1506 | -0.093 (-1.77%) | 1,260,181 |
| 1 Apr 2004 | MYR | 5.2434 | 5.2434 | 5.1506 | 5.2434 | 5.2434 | -0.139 (-2.59%) | 1,168,806 |
| 31 Mar 2004 | MYR | 5.2898 | 5.3826 | 5.0114 | 5.3826 | 5.3826 | +0.093 (+1.75%) | 3,493,056 |
| 30 Mar 2004 | MYR | 5.2898 | 5.2898 | 5.2434 | 5.2898 | 5.2898 | 0.0 (0.0%) | 518,834 |
| 29 Mar 2004 | MYR | 5.2434 | 5.2898 | 5.197 | 5.2898 | 5.2898 | 0.0 (0.0%) | 513,878 |
| 26 Mar 2004 | MYR | 5.2898 | 5.2898 | 5.1506 | 5.2898 | 5.2898 | -0.046 (-0.87%) | 2,267,464 |
| 25 Mar 2004 | MYR | 5.2434 | 5.3362 | 5.2434 | 5.3362 | 5.3362 | +0.186 (+3.60%) | 5,069,819 |
| 24 Mar 2004 | MYR | 5.2434 | 5.3362 | 5.1506 | 5.1506 | 5.1506 | -0.046 (-0.89%) | 3,102,556 |
| 23 Mar 2004 | MYR | 5.197 | 5.2434 | 5.1506 | 5.197 | 5.197 | -0.046 (-0.88%) | 2,342,999 |
| 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 |
