| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2004 | MYR | 7.25 | 7.35 | 7.2 | 7.3 | 7.3 | 0.0 (0.0%) | 393,300 |
| 29 Mar 2004 | MYR | 7.3 | 7.35 | 7.2 | 7.3 | 7.3 | 0.0 (0.0%) | 237,100 |
| 26 Mar 2004 | MYR | 7.35 | 7.35 | 7.25 | 7.3 | 7.3 | 0.0 (0.0%) | 1,323,500 |
| 25 Mar 2004 | MYR | 7.35 | 7.35 | 7.2 | 7.3 | 7.3 | +0.05 (+0.69%) | 116,900 |
| 24 Mar 2004 | MYR | 7.3 | 7.3 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 165,300 |
| 23 Mar 2004 | MYR | 7.2 | 7.3 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 185,400 |
| 22 Mar 2004 | MYR | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 576,500 |
| 19 Mar 2004 | MYR | 7.3 | 7.35 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 445,500 |
| 18 Mar 2004 | MYR | 7.25 | 7.3 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 333,800 |
| 17 Mar 2004 | MYR | 7.25 | 7.3 | 7.2 | 7.25 | 7.25 | +0.05 (+0.69%) | 252,400 |
| 16 Mar 2004 | MYR | 7.25 | 7.25 | 7.15 | 7.2 | 7.2 | +0.05 (+0.70%) | 178,400 |
| 15 Mar 2004 | MYR | 7.2 | 7.25 | 7.15 | 7.15 | 7.15 | -0.05 (-0.69%) | 209,300 |
| 12 Mar 2004 | MYR | 7.25 | 7.3 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 627,200 |
| 11 Mar 2004 | MYR | 7.15 | 7.3 | 7.1 | 7.2 | 7.2 | +0.05 (+0.70%) | 374,900 |
| 10 Mar 2004 | MYR | 7.25 | 7.25 | 7.1 | 7.15 | 7.15 | -0.15 (-2.05%) | 194,900 |
| 9 Mar 2004 | MYR | 7.25 | 7.3 | 7.2 | 7.3 | 7.3 | +0.05 (+0.69%) | 139,000 |
| 8 Mar 2004 | MYR | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | +0.05 (+0.69%) | 95,100 |
| 5 Mar 2004 | MYR | 7.3 | 7.3 | 7.2 | 7.2 | 7.2 | -0.05 (-0.69%) | 130,100 |
| 4 Mar 2004 | MYR | 7.3 | 7.3 | 7.2 | 7.25 | 7.25 | 0.0 (0.0%) | 184,700 |
| 3 Mar 2004 | MYR | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 68,900 |
| 2 Mar 2004 | MYR | 7.4 | 7.4 | 7.25 | 7.25 | 7.25 | -0.05 (-0.68%) | 334,400 |
| 1 Mar 2004 | MYR | 7.25 | 7.35 | 7.25 | 7.3 | 7.3 | +0.05 (+0.69%) | 374,000 |
| 27 Feb 2004 | MYR | 7.3 | 7.35 | 7.25 | 7.25 | 7.25 | -0.1 (-1.36%) | 403,600 |
| 26 Feb 2004 | MYR | 7.4 | 7.45 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 339,600 |
| 25 Feb 2004 | MYR | 7.35 | 7.4 | 7.3 | 7.35 | 7.35 | +0.05 (+0.68%) | 366,300 |
| 24 Feb 2004 | MYR | 7.25 | 7.35 | 7.25 | 7.3 | 7.3 | +0.05 (+0.69%) | 423,600 |
| 23 Feb 2004 | MYR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 7.4 | 7.4 | 7.25 | 7.25 | 7.25 | -0.05 (-0.68%) | 175,600 |
| 19 Feb 2004 | MYR | 7.3 | 7.35 | 7.25 | 7.3 | 7.3 | +0.05 (+0.69%) | 484,600 |
| 18 Feb 2004 | MYR | 7.4 | 7.4 | 7.25 | 7.25 | 7.25 | -0.15 (-2.03%) | 685,700 |
