| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 23 Feb 2004 | MYR | 7.0827 | 7.0827 | 7.0827 | 7.0827 | 7.0827 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 7.0146 | 7.1508 | 6.8784 | 7.0827 | 7.0827 | +0.136 (+1.96%) | 7,704,191 |
| 19 Feb 2004 | MYR | 7.2189 | 7.2189 | 6.9465 | 6.9465 | 6.9465 | -0.204 (-2.86%) | 2,262,595 |
| 18 Feb 2004 | MYR | 7.0827 | 7.3551 | 7.0146 | 7.1508 | 7.1508 | +0.068 (+0.96%) | 11,503,572 |
| 17 Feb 2004 | MYR | 6.8784 | 7.1508 | 6.8784 | 7.0827 | 7.0827 | +0.204 (+2.97%) | 11,282,437 |
| 16 Feb 2004 | MYR | 6.7422 | 6.9465 | 6.7082 | 6.8784 | 6.8784 | +0.068 (+1.00%) | 8,299,170 |
| 13 Feb 2004 | MYR | 6.5379 | 6.8103 | 6.5379 | 6.8103 | 6.8103 | 0.0 (0.0%) | 13,885,693 |
