| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | MYR | 1.4703 | 1.4703 | 1.3942 | 1.4365 | 1.4365 | -0.034 (-2.30%) | 7,803,228 |
| 24 Mar 2004 | MYR | 1.4196 | 1.4787 | 1.4111 | 1.4703 | 1.4703 | +0.051 (+3.57%) | 9,855,576 |
| 23 Mar 2004 | MYR | 1.428 | 1.428 | 1.4027 | 1.4196 | 1.4196 | -0.008 (-0.59%) | 1,784,886 |
| 22 Mar 2004 | MYR | 1.4365 | 1.4365 | 1.4111 | 1.428 | 1.428 | 0.0 (0.0%) | 1,778,496 |
| 19 Mar 2004 | MYR | 1.428 | 1.428 | 1.4027 | 1.428 | 1.428 | 0.0 (0.0%) | 1,722,873 |
| 18 Mar 2004 | MYR | 1.428 | 1.4365 | 1.4111 | 1.428 | 1.428 | +0.008 (+0.59%) | 1,965,482 |
| 17 Mar 2004 | MYR | 1.428 | 1.4365 | 1.4196 | 1.4196 | 1.4196 | -0.008 (-0.59%) | 2,460,876 |
| 16 Mar 2004 | MYR | 1.428 | 1.4365 | 1.4196 | 1.428 | 1.428 | 0.0 (0.0%) | 1,071,973 |
| 15 Mar 2004 | MYR | 1.428 | 1.4365 | 1.428 | 1.428 | 1.428 | -0.009 (-0.59%) | 1,508,905 |
| 12 Mar 2004 | MYR | 1.4365 | 1.4365 | 1.4027 | 1.4365 | 1.4365 | 0.0 (0.0%) | 467,228 |
| 11 Mar 2004 | MYR | 1.4027 | 1.4365 | 1.4027 | 1.4365 | 1.4365 | +0.009 (+0.60%) | 1,737,075 |
| 10 Mar 2004 | MYR | 1.4196 | 1.428 | 1.4111 | 1.428 | 1.428 | 0.0 (0.0%) | 251,839 |
| 9 Mar 2004 | MYR | 1.4111 | 1.4365 | 1.4111 | 1.428 | 1.428 | -0.009 (-0.59%) | 392,196 |
| 8 Mar 2004 | MYR | 1.428 | 1.4365 | 1.4111 | 1.4365 | 1.4365 | 0.0 (0.0%) | 1,809,739 |
| 5 Mar 2004 | MYR | 1.4196 | 1.4618 | 1.3942 | 1.4365 | 1.4365 | 0.0 (0.0%) | 3,816,168 |
| 4 Mar 2004 | MYR | 1.4111 | 1.4365 | 1.4027 | 1.4365 | 1.4365 | 0.0 (0.0%) | 704,865 |
| 3 Mar 2004 | MYR | 1.4449 | 1.4449 | 1.4196 | 1.4365 | 1.4365 | -0.008 (-0.58%) | 289,236 |
| 2 Mar 2004 | MYR | 1.4196 | 1.4534 | 1.4196 | 1.4449 | 1.4449 | -0.009 (-0.58%) | 1,271,267 |
| 1 Mar 2004 | MYR | 1.4534 | 1.4618 | 1.4196 | 1.4534 | 1.4534 | 0.0 (0.0%) | 451,606 |
| 27 Feb 2004 | MYR | 1.4449 | 1.4534 | 1.428 | 1.4534 | 1.4534 | +0.017 (+1.18%) | 3,830,370 |
| 26 Feb 2004 | MYR | 1.4449 | 1.4534 | 1.428 | 1.4365 | 1.4365 | -0.008 (-0.58%) | 2,367,383 |
| 25 Feb 2004 | MYR | 1.4534 | 1.4534 | 1.4365 | 1.4449 | 1.4449 | -0.009 (-0.58%) | 639,539 |
| 24 Feb 2004 | MYR | 1.428 | 1.4534 | 1.428 | 1.4534 | 1.4534 | +0.017 (+1.18%) | 3,599,123 |
| 23 Feb 2004 | MYR | 1.4365 | 1.4365 | 1.4365 | 1.4365 | 1.4365 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.428 | 1.4365 | 1.4196 | 1.4365 | 1.4365 | 0.0 (0.0%) | 302,491 |
| 19 Feb 2004 | MYR | 1.4365 | 1.4365 | 1.4196 | 1.4365 | 1.4365 | 0.0 (0.0%) | 462,020 |
| 18 Feb 2004 | MYR | 1.4111 | 1.4365 | 1.4027 | 1.4365 | 1.4365 | +0.025 (+1.80%) | 1,720,743 |
| 17 Feb 2004 | MYR | 1.3942 | 1.4111 | 1.3942 | 1.4111 | 1.4111 | +0.008 (+0.60%) | 977,770 |
| 16 Feb 2004 | MYR | 1.4027 | 1.4111 | 1.4027 | 1.4027 | 1.4027 | -0.008 (-0.60%) | 986,291 |
| 13 Feb 2004 | MYR | 1.4196 | 1.4196 | 1.4027 | 1.4111 | 1.4111 | 0.0 (0.0%) | 449,712 |
