| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | MYR | 1.85 | 1.875 | 1.7625 | 1.7625 | 1.7625 | -0.037 (-2.08%) | 230,000 |
| 25 Mar 2004 | MYR | 1.7875 | 1.9375 | 1.775 | 1.8 | 1.8 | +0.025 (+1.41%) | 778,800 |
| 24 Mar 2004 | MYR | 1.6875 | 1.775 | 1.6875 | 1.775 | 1.775 | +0.138 (+8.40%) | 745,200 |
| 23 Mar 2004 | MYR | 1.5375 | 1.65 | 1.5125 | 1.6375 | 1.6375 | +0.1 (+6.50%) | 496,000 |
| 22 Mar 2004 | MYR | 1.475 | 1.575 | 1.4625 | 1.5375 | 1.5375 | +0.075 (+5.13%) | 596,800 |
| 19 Mar 2004 | MYR | 1.4625 | 1.5 | 1.425 | 1.4625 | 1.4625 | +0.013 (+0.86%) | 358,800 |
| 18 Mar 2004 | MYR | 1.4125 | 1.475 | 1.4125 | 1.45 | 1.45 | +0.05 (+3.57%) | 564,000 |
| 17 Mar 2004 | MYR | 1.3625 | 1.4 | 1.3625 | 1.4 | 1.4 | +0.062 (+4.67%) | 437,600 |
| 16 Mar 2004 | MYR | 1.4 | 1.4 | 1.3375 | 1.3375 | 1.3375 | -0.037 (-2.73%) | 66,000 |
| 15 Mar 2004 | MYR | 1.245 | 1.425 | 1.245 | 1.375 | 1.375 | +0.13 (+10.44%) | 464,400 |
| 12 Mar 2004 | MYR | 1.225 | 1.245 | 1.215 | 1.245 | 1.245 | +0.02 (+1.63%) | 84,000 |
| 11 Mar 2004 | MYR | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0.0 (0.0%) | 4,000 |
| 10 Mar 2004 | MYR | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 0.0 (0.0%) | 8,000 |
| 9 Mar 2004 | MYR | 1.24 | 1.24 | 1.225 | 1.225 | 1.225 | -0.01 (-0.81%) | 0 |
| 8 Mar 2004 | MYR | 1.24 | 1.24 | 1.235 | 1.235 | 1.235 | -0.005 (-0.40%) | 44,000 |
| 5 Mar 2004 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 28,000 |
| 4 Mar 2004 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 24,000 |
| 3 Mar 2004 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.005 (-0.40%) | 48,000 |
| 2 Mar 2004 | MYR | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | +0.005 (+0.40%) | 24,000 |
| 1 Mar 2004 | MYR | 1.24 | 1.24 | 1.235 | 1.24 | 1.24 | -0.005 (-0.40%) | 28,000 |
| 27 Feb 2004 | MYR | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | -0.018 (-1.39%) | 4,000 |
| 26 Feb 2004 | MYR | 1.225 | 1.275 | 1.225 | 1.2625 | 1.2625 | +0.037 (+3.06%) | 112,000 |
| 25 Feb 2004 | MYR | 1.215 | 1.225 | 1.215 | 1.225 | 1.225 | +0.015 (+1.24%) | 44,000 |
| 24 Feb 2004 | MYR | 1.215 | 1.225 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 130,000 |
| 23 Feb 2004 | MYR | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.025 (+2.11%) | 148,000 |
| 19 Feb 2004 | MYR | 1.18 | 1.185 | 1.18 | 1.185 | 1.185 | 0.0 (0.0%) | 44,000 |
| 18 Feb 2004 | MYR | 1.195 | 1.195 | 1.185 | 1.185 | 1.185 | -0.015 (-1.25%) | 28,000 |
| 17 Feb 2004 | MYR | 1.19 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 32,000 |
