| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2004 | MYR | 4.28 | 4.28 | 3.76 | 3.76 | 3.76 | -0.66 (-14.93%) | 595,500 |
| 16 Feb 2004 | MYR | 4.54 | 4.56 | 4.4 | 4.42 | 4.42 | -0.22 (-4.74%) | 86,500 |
| 13 Feb 2004 | MYR | 4.58 | 4.7 | 4.58 | 4.64 | 4.64 | +0.04 (+0.87%) | 157,300 |
| 12 Feb 2004 | MYR | 4.56 | 4.6 | 4.52 | 4.6 | 4.6 | +0.08 (+1.77%) | 159,700 |
| 11 Feb 2004 | MYR | 4.36 | 4.56 | 4.36 | 4.52 | 4.52 | +0.06 (+1.35%) | 189,300 |
| 10 Feb 2004 | MYR | 4.38 | 4.46 | 4.34 | 4.46 | 4.46 | +0.02 (+0.45%) | 98,900 |
| 9 Feb 2004 | MYR | 4.38 | 4.46 | 4.38 | 4.44 | 4.44 | -0.02 (-0.45%) | 239,900 |
| 6 Feb 2004 | MYR | 4.46 | 4.46 | 4.3 | 4.46 | 4.46 | -0.02 (-0.45%) | 209,300 |
| 5 Feb 2004 | MYR | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | 0.0 (0.0%) | 203,300 |
| 4 Feb 2004 | MYR | 4.48 | 4.48 | 4.36 | 4.48 | 4.48 | -0.02 (-0.44%) | 127,800 |
| 3 Feb 2004 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
| 2 Feb 2004 | MYR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | MYR | 4.48 | 4.5 | 4.36 | 4.5 | 4.5 | 0.0 (0.0%) | 213,100 |
| 29 Jan 2004 | MYR | 4.46 | 4.5 | 4.38 | 4.5 | 4.5 | 0.0 (0.0%) | 204,700 |
| 28 Jan 2004 | MYR | 4.38 | 4.56 | 4.38 | 4.5 | 4.5 | +0.06 (+1.35%) | 125,400 |
| 27 Jan 2004 | MYR | 4.48 | 4.56 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 182,800 |
| 26 Jan 2004 | MYR | 4.6 | 4.64 | 4.46 | 4.46 | 4.46 | -0.08 (-1.76%) | 322,600 |
| 23 Jan 2004 | MYR | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | MYR | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | MYR | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | MYR | 4.58 | 4.64 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 378,400 |
| 19 Jan 2004 | MYR | 4.5 | 4.58 | 4.46 | 4.58 | 4.58 | +0.08 (+1.78%) | 275,800 |
| 16 Jan 2004 | MYR | 4.54 | 4.64 | 4.4 | 4.5 | 4.5 | -0.04 (-0.88%) | 285,800 |
| 15 Jan 2004 | MYR | 4.6 | 4.76 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 440,900 |
| 14 Jan 2004 | MYR | 4.58 | 4.7 | 4.54 | 4.58 | 4.58 | 0.0 (0.0%) | 324,200 |
| 13 Jan 2004 | MYR | 4.58 | 4.66 | 4.5 | 4.58 | 4.58 | 0.0 (0.0%) | 365,100 |
| 12 Jan 2004 | MYR | 4.56 | 4.8 | 4.56 | 4.58 | 4.58 | +0.04 (+0.88%) | 586,500 |
| 9 Jan 2004 | MYR | 4.58 | 4.6 | 4.44 | 4.54 | 4.54 | -0.04 (-0.87%) | 435,600 |
| 8 Jan 2004 | MYR | 4.58 | 4.66 | 4.48 | 4.58 | 4.58 | +0.02 (+0.44%) | 638,000 |
| 7 Jan 2004 | MYR | 4.42 | 4.62 | 4.42 | 4.56 | 4.56 | +0.14 (+3.17%) | 420,100 |
