| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | MYR | 4.1806 | 4.1806 | 4.1097 | 4.1451 | 4.1451 | +0.035 (+0.86%) | 220,727 |
| 25 Mar 2004 | MYR | 4.216 | 4.216 | 4.1097 | 4.1097 | 4.1097 | -0.106 (-2.52%) | 262,078 |
| 24 Mar 2004 | MYR | 4.2514 | 4.2514 | 4.1806 | 4.216 | 4.216 | -0.035 (-0.83%) | 192,077 |
| 23 Mar 2004 | MYR | 4.3223 | 4.3577 | 4.1097 | 4.2514 | 4.2514 | -0.035 (-0.83%) | 521,615 |
| 22 Mar 2004 | MYR | 4.464 | 4.6057 | 4.2514 | 4.2868 | 4.2868 | -0.071 (-1.63%) | 556,474 |
| 19 Mar 2004 | MYR | 4.1451 | 4.3931 | 4.1097 | 4.3577 | 4.3577 | +0.213 (+5.13%) | 654,983 |
| 18 Mar 2004 | MYR | 4.2514 | 4.3223 | 4.1451 | 4.1451 | 4.1451 | -0.035 (-0.85%) | 547,301 |
| 17 Mar 2004 | MYR | 4.0034 | 4.2868 | 4.0034 | 4.1806 | 4.1806 | +0.213 (+5.36%) | 910,851 |
| 16 Mar 2004 | MYR | 4.1451 | 4.1806 | 3.9326 | 3.968 | 3.968 | -0.213 (-5.09%) | 688,995 |
| 15 Mar 2004 | MYR | 4.2514 | 4.2868 | 4.1451 | 4.1806 | 4.1806 | -0.035 (-0.84%) | 728,088 |
| 12 Mar 2004 | MYR | 4.3223 | 4.3223 | 4.1451 | 4.216 | 4.216 | -0.142 (-3.25%) | 832,948 |
| 11 Mar 2004 | MYR | 4.3931 | 4.3931 | 4.2868 | 4.3577 | 4.3577 | -0.035 (-0.81%) | 784,963 |
| 10 Mar 2004 | MYR | 4.4994 | 4.5348 | 4.3577 | 4.3931 | 4.3931 | -0.071 (-1.59%) | 1,164,179 |
| 9 Mar 2004 | MYR | 4.6057 | 4.6057 | 4.3931 | 4.464 | 4.464 | -0.106 (-2.33%) | 1,050,287 |
| 8 Mar 2004 | MYR | 4.5348 | 4.6411 | 4.3577 | 4.5703 | 4.5703 | +0.035 (+0.78%) | 3,176,972 |
| 5 Mar 2004 | MYR | 4.6411 | 4.7474 | 4.4994 | 4.5348 | 4.5348 | -0.035 (-0.78%) | 1,260,006 |
| 4 Mar 2004 | MYR | 4.4994 | 4.6766 | 4.4286 | 4.5703 | 4.5703 | +0.106 (+2.38%) | 2,217,713 |
| 3 Mar 2004 | MYR | 4.8537 | 5.0308 | 4.3223 | 4.464 | 4.464 | -0.39 (-8.03%) | 4,128,328 |
| 2 Mar 2004 | MYR | 6.3771 | 6.3771 | 4.7474 | 4.8537 | 4.8537 | -1.736 (-26.34%) | 6,370,175 |
| 1 Mar 2004 | MYR | 6.8377 | 6.9794 | 6.5543 | 6.5897 | 6.5897 | -0.177 (-2.62%) | 392,058 |
| 27 Feb 2004 | MYR | 6.3063 | 6.7668 | 6.2708 | 6.7668 | 6.7668 | +0.531 (+8.52%) | 1,414,967 |
| 26 Feb 2004 | MYR | 6.0228 | 6.3417 | 6.0228 | 6.2354 | 6.2354 | +0.283 (+4.76%) | 1,413,414 |
| 25 Feb 2004 | MYR | 6.1645 | 6.1645 | 5.8103 | 5.952 | 5.952 | -0.248 (-4%) | 1,343,837 |
| 24 Feb 2004 | MYR | 6.2 | 6.2354 | 6.0228 | 6.2 | 6.2 | +0.071 (+1.16%) | 231,029 |
| 23 Feb 2004 | MYR | 6.1291 | 6.1291 | 6.1291 | 6.1291 | 6.1291 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 6.1645 | 6.2354 | 6.0583 | 6.1291 | 6.1291 | -0.106 (-1.70%) | 181,775 |
| 19 Feb 2004 | MYR | 6.3417 | 6.3417 | 6.0937 | 6.2354 | 6.2354 | -0.071 (-1.12%) | 102,883 |
| 18 Feb 2004 | MYR | 6.1645 | 6.4125 | 6.1291 | 6.3063 | 6.3063 | +0.283 (+4.71%) | 492,684 |
| 17 Feb 2004 | MYR | 5.704 | 6.1291 | 5.704 | 6.0228 | 6.0228 | +0.319 (+5.59%) | 562,119 |
| 16 Feb 2004 | MYR | 5.5977 | 5.704 | 5.5623 | 5.704 | 5.704 | +0.106 (+1.90%) | 148,327 |
