| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | MYR | 2.9364 | 2.9655 | 2.8056 | 2.8492 | 2.8492 | -0.087 (-2.97%) | 181,506 |
| 31 Mar 2004 | MYR | 2.9364 | 2.9364 | 2.8347 | 2.9364 | 2.9364 | +0.029 (+1.00%) | 262,026 |
| 30 Mar 2004 | MYR | 2.9946 | 3.0818 | 2.8783 | 2.9073 | 2.9073 | -0.058 (-1.96%) | 645,402 |
| 29 Mar 2004 | MYR | 2.9655 | 2.9655 | 2.9073 | 2.9655 | 2.9655 | -0.145 (-4.67%) | 955,445 |
| 26 Mar 2004 | MYR | 3.2271 | 3.2271 | 3.0818 | 3.1109 | 3.1109 | -0.058 (-1.83%) | 209,882 |
| 25 Mar 2004 | MYR | 3.2853 | 3.3144 | 3.0818 | 3.169 | 3.169 | -0.058 (-1.80%) | 600,378 |
| 24 Mar 2004 | MYR | 3.1399 | 3.2853 | 3.1399 | 3.2271 | 3.2271 | +0.116 (+3.74%) | 1,262,152 |
| 23 Mar 2004 | MYR | 3.2271 | 3.2562 | 3.0818 | 3.1109 | 3.1109 | -0.145 (-4.46%) | 626,415 |
| 22 Mar 2004 | MYR | 3.3725 | 3.4888 | 3.169 | 3.2562 | 3.2562 | -0.058 (-1.76%) | 666,865 |
| 19 Mar 2004 | MYR | 3.3434 | 3.3725 | 3.1109 | 3.3144 | 3.3144 | 0.0 (0.0%) | 1,074,902 |
| 18 Mar 2004 | MYR | 3.4307 | 3.6051 | 3.2853 | 3.3144 | 3.3144 | -0.058 (-1.72%) | 1,643,257 |
| 17 Mar 2004 | MYR | 2.9655 | 3.4016 | 2.9655 | 3.3725 | 3.3725 | +0.465 (+16.00%) | 1,877,458 |
| 16 Mar 2004 | MYR | 3.2853 | 3.2853 | 2.9073 | 2.9073 | 2.9073 | -0.378 (-11.51%) | 708,243 |
| 15 Mar 2004 | MYR | 3.547 | 3.547 | 3.169 | 3.2853 | 3.2853 | -0.262 (-7.38%) | 223,813 |
| 12 Mar 2004 | MYR | 3.6923 | 3.7795 | 3.4888 | 3.547 | 3.547 | -0.203 (-5.43%) | 720,556 |
| 11 Mar 2004 | MYR | 3.7214 | 3.9249 | 3.547 | 3.7505 | 3.7505 | +0.029 (+0.78%) | 572,655 |
| 10 Mar 2004 | MYR | 4.0993 | 4.1284 | 3.7214 | 3.7214 | 3.7214 | -0.494 (-11.72%) | 542,249 |
| 9 Mar 2004 | MYR | 4.3029 | 4.361 | 4.0703 | 4.2156 | 4.2156 | -0.087 (-2.03%) | 680,761 |
| 8 Mar 2004 | MYR | 4.6227 | 4.6227 | 4.2738 | 4.3029 | 4.3029 | -0.32 (-6.92%) | 784,292 |
| 5 Mar 2004 | MYR | 4.5645 | 4.6808 | 4.3901 | 4.6227 | 4.6227 | +0.058 (+1.28%) | 764,617 |
| 4 Mar 2004 | MYR | 4.7971 | 4.8843 | 4.4773 | 4.5645 | 4.5645 | -0.291 (-5.99%) | 669,926 |
| 3 Mar 2004 | MYR | 5.2332 | 5.2332 | 4.5354 | 4.8553 | 4.8553 | -0.378 (-7.22%) | 1,024,409 |
| 2 Mar 2004 | MYR | 5.1169 | 5.2623 | 4.9715 | 5.2332 | 5.2332 | +0.087 (+1.69%) | 943,338 |
| 1 Mar 2004 | MYR | 5.1751 | 5.2041 | 5.0588 | 5.146 | 5.146 | 0.0 (0.0%) | 439,130 |
| 27 Feb 2004 | MYR | 5.146 | 5.2041 | 5.0006 | 5.146 | 5.146 | +0.029 (+0.57%) | 563,196 |
| 26 Feb 2004 | MYR | 5.2914 | 5.3786 | 4.9425 | 5.1169 | 5.1169 | -0.174 (-3.30%) | 816,555 |
| 25 Feb 2004 | MYR | 5.3495 | 5.4076 | 5.0297 | 5.2914 | 5.2914 | 0.0 (0.0%) | 637,835 |
| 24 Feb 2004 | MYR | 4.9134 | 5.3204 | 4.9134 | 5.2914 | 5.2914 | +0.436 (+8.98%) | 1,247,190 |
| 23 Feb 2004 | MYR | 4.8553 | 4.8553 | 4.8553 | 4.8553 | 4.8553 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 4.4482 | 4.9715 | 4.4192 | 4.8553 | 4.8553 | +0.494 (+11.33%) | 1,188,408 |
