| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | MYR | 6.9465 | 7.0146 | 6.8784 | 7.0146 | 7.0146 | +0.136 (+1.98%) | 5,856,260 |
| 2 Apr 2004 | MYR | 6.9465 | 6.9465 | 6.8784 | 6.8784 | 6.8784 | -0.068 (-0.98%) | 5,811,915 |
| 1 Apr 2004 | MYR | 7.0146 | 7.0146 | 6.9465 | 6.9465 | 6.9465 | -0.068 (-0.97%) | 3,576,924 |
| 31 Mar 2004 | MYR | 7.0146 | 7.0827 | 6.8784 | 7.0146 | 7.0146 | -0.068 (-0.96%) | 13,145,199 |
| 30 Mar 2004 | MYR | 7.0827 | 7.0827 | 6.9465 | 7.0827 | 7.0827 | 0.0 (0.0%) | 4,384,522 |
| 29 Mar 2004 | MYR | 7.0827 | 7.0827 | 6.8103 | 7.0827 | 7.0827 | +0.204 (+2.97%) | 8,037,655 |
| 26 Mar 2004 | MYR | 6.7422 | 6.9465 | 6.7422 | 6.8784 | 6.8784 | +0.136 (+2.02%) | 6,427,452 |
| 25 Mar 2004 | MYR | 7.0146 | 7.0146 | 6.7422 | 6.7422 | 6.7422 | -0.204 (-2.94%) | 4,559,551 |
| 24 Mar 2004 | MYR | 7.0146 | 7.0827 | 6.9465 | 6.9465 | 6.9465 | -0.068 (-0.97%) | 3,468,266 |
| 23 Mar 2004 | MYR | 7.0827 | 7.0827 | 6.8784 | 7.0146 | 7.0146 | -0.068 (-0.96%) | 6,660,040 |
| 22 Mar 2004 | MYR | 7.1508 | 7.1508 | 6.8784 | 7.0827 | 7.0827 | +0.068 (+0.97%) | 7,690,094 |
| 19 Mar 2004 | MYR | 7.0146 | 7.0827 | 6.8103 | 7.0146 | 7.0146 | 0.0 (0.0%) | 6,818,623 |
| 18 Mar 2004 | MYR | 6.8784 | 7.0827 | 6.8784 | 7.0146 | 7.0146 | +0.204 (+3.00%) | 8,677,126 |
| 17 Mar 2004 | MYR | 6.8103 | 6.8784 | 6.8103 | 6.8103 | 6.8103 | 0.0 (0.0%) | 3,087,667 |
| 16 Mar 2004 | MYR | 6.9465 | 6.9465 | 6.7763 | 6.8103 | 6.8103 | -0.204 (-2.91%) | 4,381,733 |
| 15 Mar 2004 | MYR | 7.0146 | 7.0827 | 6.9465 | 7.0146 | 7.0146 | -0.068 (-0.96%) | 2,067,744 |
| 12 Mar 2004 | MYR | 6.8784 | 7.0827 | 6.8103 | 7.0827 | 7.0827 | +0.136 (+1.96%) | 7,344,736 |
| 11 Mar 2004 | MYR | 6.8784 | 6.9465 | 6.8103 | 6.9465 | 6.9465 | +0.068 (+0.99%) | 6,767,377 |
| 10 Mar 2004 | MYR | 7.0146 | 7.0146 | 6.8784 | 6.8784 | 6.8784 | -0.204 (-2.88%) | 9,874,721 |
| 9 Mar 2004 | MYR | 7.0146 | 7.0827 | 6.8784 | 7.0827 | 7.0827 | 0.0 (0.0%) | 9,374,157 |
| 8 Mar 2004 | MYR | 7.0827 | 7.0827 | 6.9465 | 7.0827 | 7.0827 | +0.068 (+0.97%) | 12,609,688 |
| 5 Mar 2004 | MYR | 6.9465 | 7.1508 | 6.9465 | 7.0146 | 7.0146 | +0.136 (+1.98%) | 14,805,473 |
| 4 Mar 2004 | MYR | 6.8784 | 6.9465 | 6.8103 | 6.8784 | 6.8784 | +0.068 (+1.00%) | 8,966,099 |
| 3 Mar 2004 | MYR | 7.0146 | 7.0146 | 6.7763 | 6.8103 | 6.8103 | -0.341 (-4.76%) | 21,648,471 |
| 2 Mar 2004 | MYR | 6.7422 | 7.1508 | 6.7422 | 7.1508 | 7.1508 | +0.443 (+6.60%) | 15,513,370 |
| 1 Mar 2004 | MYR | 6.8103 | 6.8103 | 6.6401 | 6.7082 | 6.7082 | -0.17 (-2.47%) | 5,474,486 |
| 27 Feb 2004 | MYR | 7.2189 | 7.287 | 6.8103 | 6.8784 | 6.8784 | -0.272 (-3.81%) | 7,051,798 |
| 26 Feb 2004 | MYR | 7.1508 | 7.2189 | 7.0827 | 7.1508 | 7.1508 | 0.0 (0.0%) | 5,842,310 |
| 25 Feb 2004 | MYR | 7.2189 | 7.2189 | 7.1508 | 7.1508 | 7.1508 | -0.136 (-1.87%) | 4,441,495 |
| 24 Feb 2004 | MYR | 7.0146 | 7.3551 | 7.0146 | 7.287 | 7.287 | +0.204 (+2.88%) | 10,932,968 |
