| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2004 | MYR | 1.5376 | 1.5376 | 1.5376 | 1.5376 | 1.5376 | +0.029 (+1.91%) | 1,040 |
| 23 Jan 2004 | MYR | 1.5088 | 1.5088 | 1.5088 | 1.5088 | 1.5088 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | MYR | 1.5088 | 1.5088 | 1.5088 | 1.5088 | 1.5088 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | MYR | 1.5088 | 1.5088 | 1.5088 | 1.5088 | 1.5088 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | MYR | 1.4895 | 1.5088 | 1.4895 | 1.5088 | 1.5088 | +0.038 (+2.62%) | 21,852 |
| 19 Jan 2004 | MYR | 1.4895 | 1.4992 | 1.4703 | 1.4703 | 1.4703 | 0.0 (0.0%) | 23,101 |
| 16 Jan 2004 | MYR | 1.5184 | 1.5184 | 1.4703 | 1.4703 | 1.4703 | -0.029 (-1.93%) | 83,871 |
| 15 Jan 2004 | MYR | 1.5184 | 1.5184 | 1.4992 | 1.4992 | 1.4992 | -0.038 (-2.50%) | 8,324 |
| 14 Jan 2004 | MYR | 1.5376 | 1.5472 | 1.5184 | 1.5376 | 1.5376 | -0.01 (-0.62%) | 141,624 |
| 13 Jan 2004 | MYR | 1.5664 | 1.5664 | 1.5376 | 1.5472 | 1.5472 | -0.019 (-1.23%) | 183,768 |
| 12 Jan 2004 | MYR | 1.4992 | 1.6049 | 1.4992 | 1.5664 | 1.5664 | +0.106 (+7.24%) | 357,650 |
| 9 Jan 2004 | MYR | 1.4415 | 1.4703 | 1.4319 | 1.4607 | 1.4607 | +0.019 (+1.33%) | 59,313 |
| 8 Jan 2004 | MYR | 1.4223 | 1.4415 | 1.4223 | 1.4415 | 1.4415 | +0.01 (+0.67%) | 56,191 |
| 7 Jan 2004 | MYR | 1.4415 | 1.4415 | 1.3838 | 1.4319 | 1.4319 | +0.038 (+2.76%) | 178,357 |
| 6 Jan 2004 | MYR | 1.4223 | 1.4223 | 1.3934 | 1.3934 | 1.3934 | -0.048 (-3.34%) | 0 |
| 5 Jan 2004 | MYR | 1.3838 | 1.4415 | 1.3838 | 1.4415 | 1.4415 | +0.058 (+4.17%) | 72,633 |
| 2 Jan 2004 | MYR | 1.3742 | 1.3934 | 1.3742 | 1.3838 | 1.3838 | +0.01 (+0.70%) | 31,217 |
| 1 Jan 2004 | MYR | 1.3742 | 1.3742 | 1.3742 | 1.3742 | 1.3742 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | MYR | 1.3838 | 1.3838 | 1.3742 | 1.3742 | 1.3742 | 0.0 (0.0%) | 13,527 |
| 30 Dec 2003 | MYR | 1.3742 | 1.3742 | 1.3742 | 1.3742 | 1.3742 | 0.0 (0.0%) | 8,324 |
| 29 Dec 2003 | MYR | 1.3646 | 1.3742 | 1.355 | 1.3742 | 1.3742 | +0.019 (+1.42%) | 27,575 |
| 26 Dec 2003 | MYR | 1.3454 | 1.3646 | 1.3454 | 1.355 | 1.355 | +0.029 (+2.17%) | 33,298 |
| 25 Dec 2003 | MYR | 1.3262 | 1.3262 | 1.3262 | 1.3262 | 1.3262 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | MYR | 1.3262 | 1.3262 | 1.3262 | 1.3262 | 1.3262 | 0.0 (0.0%) | 5,723 |
| 23 Dec 2003 | MYR | 1.3358 | 1.3358 | 1.3262 | 1.3262 | 1.3262 | -0.01 (-0.72%) | 53,590 |
| 22 Dec 2003 | MYR | 1.3454 | 1.3454 | 1.3262 | 1.3358 | 1.3358 | 0.0 (0.0%) | 48,907 |
| 19 Dec 2003 | MYR | 1.3454 | 1.3454 | 1.3358 | 1.3358 | 1.3358 | 0.0 (0.0%) | 39,022 |
| 18 Dec 2003 | MYR | 1.355 | 1.355 | 1.3358 | 1.3358 | 1.3358 | -0.029 (-2.11%) | 40,583 |
| 17 Dec 2003 | MYR | 1.3838 | 1.3838 | 1.3646 | 1.3646 | 1.3646 | -0.019 (-1.39%) | 20,811 |
| 16 Dec 2003 | MYR | 1.4031 | 1.4031 | 1.3838 | 1.3838 | 1.3838 | -0.019 (-1.38%) | 14,776 |
