| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | MYR | 0.92 | 0.92 | 0.91 | 0.915 | 0.915 | -0.005 (-0.54%) | 367,500 |
| 8 Mar 2004 | MYR | 0.92 | 0.92 | 0.915 | 0.92 | 0.92 | +0.005 (+0.55%) | 329,000 |
| 5 Mar 2004 | MYR | 0.93 | 0.93 | 0.915 | 0.915 | 0.915 | 0.0 (0.0%) | 390,000 |
| 4 Mar 2004 | MYR | 0.93 | 0.93 | 0.91 | 0.915 | 0.915 | -0.02 (-2.14%) | 675,200 |
| 3 Mar 2004 | MYR | 0.93 | 0.935 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 1,017,000 |
| 2 Mar 2004 | MYR | 0.935 | 0.94 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 683,100 |
| 1 Mar 2004 | MYR | 0.935 | 0.94 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 596,400 |
| 27 Feb 2004 | MYR | 0.94 | 0.95 | 0.935 | 0.935 | 0.935 | 0.0 (0.0%) | 1,430,300 |
| 26 Feb 2004 | MYR | 0.94 | 0.945 | 0.93 | 0.935 | 0.935 | -0.005 (-0.53%) | 461,300 |
| 25 Feb 2004 | MYR | 0.945 | 0.95 | 0.935 | 0.94 | 0.94 | -0.01 (-1.05%) | 266,900 |
| 24 Feb 2004 | MYR | 0.95 | 0.965 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 842,500 |
| 23 Feb 2004 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 183,500 |
| 19 Feb 2004 | MYR | 0.925 | 0.94 | 0.92 | 0.94 | 0.94 | +0.025 (+2.73%) | 330,000 |
| 18 Feb 2004 | MYR | 0.88 | 0.92 | 0.88 | 0.915 | 0.915 | +0.03 (+3.39%) | 411,500 |
| 17 Feb 2004 | MYR | 0.885 | 0.885 | 0.88 | 0.885 | 0.885 | +0.005 (+0.57%) | 184,000 |
| 16 Feb 2004 | MYR | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -0.005 (-0.56%) | 356,000 |
| 13 Feb 2004 | MYR | 0.88 | 0.89 | 0.875 | 0.885 | 0.885 | +0.005 (+0.57%) | 120,000 |
| 12 Feb 2004 | MYR | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 132,000 |
| 11 Feb 2004 | MYR | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.025 (-2.79%) | 178,000 |
| 10 Feb 2004 | MYR | 0.98 | 0.98 | 0.885 | 0.895 | 0.895 | -0.125 (-12.25%) | 237,500 |
| 9 Feb 2004 | MYR | 1.03 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,594,600 |
| 6 Feb 2004 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 871,100 |
| 5 Feb 2004 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,145,500 |
| 4 Feb 2004 | MYR | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 753,000 |
| 3 Feb 2004 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
| 2 Feb 2004 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 860,600 |
| 29 Jan 2004 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 282,000 |
| 28 Jan 2004 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 405,900 |
