| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2004 | MYR | 1.4223 | 1.4223 | 1.3934 | 1.4127 | 1.4127 | 0.0 (0.0%) | 48,075 |
| 5 Mar 2004 | MYR | 1.3934 | 1.4223 | 1.3934 | 1.4127 | 1.4127 | +0.01 (+0.68%) | 54,735 |
| 4 Mar 2004 | MYR | 1.4031 | 1.4223 | 1.3934 | 1.4031 | 1.4031 | -0.01 (-0.68%) | 40,583 |
| 3 Mar 2004 | MYR | 1.4319 | 1.4319 | 1.4031 | 1.4127 | 1.4127 | -0.029 (-2.00%) | 28,512 |
| 2 Mar 2004 | MYR | 1.4511 | 1.4511 | 1.4415 | 1.4415 | 1.4415 | 0.0 (0.0%) | 68,158 |
| 1 Mar 2004 | MYR | 1.4415 | 1.4415 | 1.4415 | 1.4415 | 1.4415 | -0.019 (-1.31%) | 28,199 |
| 27 Feb 2004 | MYR | 1.4799 | 1.4895 | 1.4607 | 1.4607 | 1.4607 | -0.019 (-1.30%) | 84,808 |
| 26 Feb 2004 | MYR | 1.4703 | 1.4895 | 1.4703 | 1.4799 | 1.4799 | +0.01 (+0.65%) | 30,801 |
| 25 Feb 2004 | MYR | 1.4703 | 1.4895 | 1.4703 | 1.4703 | 1.4703 | -0.01 (-0.65%) | 60,354 |
| 24 Feb 2004 | MYR | 1.4703 | 1.4895 | 1.4703 | 1.4799 | 1.4799 | +0.01 (+0.65%) | 72,529 |
| 23 Feb 2004 | MYR | 1.4703 | 1.4703 | 1.4703 | 1.4703 | 1.4703 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.4511 | 1.4703 | 1.4511 | 1.4703 | 1.4703 | +0.019 (+1.32%) | 26,014 |
| 19 Feb 2004 | MYR | 1.4511 | 1.4703 | 1.4511 | 1.4511 | 1.4511 | 0.0 (0.0%) | 30,385 |
| 18 Feb 2004 | MYR | 1.4511 | 1.4703 | 1.4511 | 1.4511 | 1.4511 | 0.0 (0.0%) | 42,768 |
| 17 Feb 2004 | MYR | 1.4415 | 1.4511 | 1.4415 | 1.4511 | 1.4511 | +0.01 (+0.67%) | 52,237 |
| 16 Feb 2004 | MYR | 1.4511 | 1.4511 | 1.4415 | 1.4415 | 1.4415 | -0.029 (-1.96%) | 54,110 |
| 13 Feb 2004 | MYR | 1.4223 | 1.4703 | 1.4223 | 1.4703 | 1.4703 | +0.058 (+4.08%) | 3,329 |
| 12 Feb 2004 | MYR | 1.4127 | 1.4223 | 1.4031 | 1.4127 | 1.4127 | +0.01 (+0.68%) | 32,882 |
| 11 Feb 2004 | MYR | 1.4511 | 1.4511 | 1.4031 | 1.4031 | 1.4031 | -0.058 (-3.94%) | 25,390 |
| 10 Feb 2004 | MYR | 1.4607 | 1.4607 | 1.4607 | 1.4607 | 1.4607 | 0.0 (0.0%) | 70,760 |
| 9 Feb 2004 | MYR | 1.4607 | 1.4607 | 1.4607 | 1.4607 | 1.4607 | 0.0 (0.0%) | 44,016 |
| 6 Feb 2004 | MYR | 1.4895 | 1.4895 | 1.4607 | 1.4607 | 1.4607 | +0.01 (+0.66%) | 43,808 |
| 5 Feb 2004 | MYR | 1.4895 | 1.4895 | 1.4511 | 1.4511 | 1.4511 | -0.038 (-2.58%) | 0 |
| 4 Feb 2004 | MYR | 1.4895 | 1.4895 | 1.4703 | 1.4895 | 1.4895 | +0.019 (+1.31%) | 80,125 |
| 3 Feb 2004 | MYR | 1.4703 | 1.4703 | 1.4703 | 1.4703 | 1.4703 | 0.0 (0.0%) | 0 |
| 2 Feb 2004 | MYR | 1.4703 | 1.4703 | 1.4703 | 1.4703 | 1.4703 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | MYR | 1.4895 | 1.4895 | 1.4703 | 1.4703 | 1.4703 | -0.01 (-0.65%) | 6,659 |
| 29 Jan 2004 | MYR | 1.4799 | 1.4799 | 1.4799 | 1.4799 | 1.4799 | 0.0 (0.0%) | 2,081 |
| 28 Jan 2004 | MYR | 1.4992 | 1.4992 | 1.4799 | 1.4799 | 1.4799 | -0.019 (-1.29%) | 32,362 |
| 27 Jan 2004 | MYR | 1.5184 | 1.5184 | 1.4992 | 1.4992 | 1.4992 | -0.038 (-2.50%) | 34,339 |
