| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2004 | MYR | 5.1767 | 5.1767 | 5.1279 | 5.1767 | 5.1767 | -0.098 (-1.85%) | 65,319 |
| 22 Mar 2004 | MYR | 5.4698 | 5.5186 | 5.1767 | 5.2744 | 5.2744 | -0.098 (-1.82%) | 124,392 |
| 19 Mar 2004 | MYR | 5.1767 | 5.3721 | 5.1279 | 5.3721 | 5.3721 | +0.244 (+4.76%) | 193,704 |
| 18 Mar 2004 | MYR | 5.2256 | 5.2256 | 5.1279 | 5.1279 | 5.1279 | -0.098 (-1.87%) | 341,256 |
| 17 Mar 2004 | MYR | 5.1279 | 5.2256 | 5.1279 | 5.2256 | 5.2256 | +0.098 (+1.91%) | 180,599 |
| 16 Mar 2004 | MYR | 5.1279 | 5.1279 | 5.0302 | 5.1279 | 5.1279 | 0.0 (0.0%) | 105,493 |
| 15 Mar 2004 | MYR | 5.2744 | 5.3233 | 5.1279 | 5.1279 | 5.1279 | -0.098 (-1.87%) | 173,842 |
| 12 Mar 2004 | MYR | 5.1279 | 5.5186 | 5.0791 | 5.2256 | 5.2256 | +0.049 (+0.94%) | 1,128,156 |
| 11 Mar 2004 | MYR | 5.3233 | 5.3233 | 5.1279 | 5.1767 | 5.1767 | -0.147 (-2.75%) | 370,639 |
| 10 Mar 2004 | MYR | 5.5674 | 5.5674 | 5.2744 | 5.3233 | 5.3233 | -0.195 (-3.54%) | 200,728 |
| 9 Mar 2004 | MYR | 5.8116 | 5.8116 | 5.4209 | 5.5186 | 5.5186 | -0.293 (-5.04%) | 519,869 |
| 8 Mar 2004 | MYR | 5.8605 | 6.1047 | 5.7628 | 5.8116 | 5.8116 | +0.098 (+1.71%) | 969,424 |
| 5 Mar 2004 | MYR | 5.0791 | 5.7628 | 5.0791 | 5.714 | 5.714 | +0.684 (+13.59%) | 735,770 |
| 4 Mar 2004 | MYR | 4.9814 | 5.0302 | 4.8837 | 5.0302 | 5.0302 | +0.049 (+0.98%) | 66,076 |
| 3 Mar 2004 | MYR | 5.0791 | 5.0791 | 4.8837 | 4.9814 | 4.9814 | -0.098 (-1.92%) | 89,624 |
| 2 Mar 2004 | MYR | 5.1279 | 5.1767 | 5.0302 | 5.0791 | 5.0791 | 0.0 (0.0%) | 76,028 |
| 1 Mar 2004 | MYR | 5.2256 | 5.2256 | 5.0302 | 5.0791 | 5.0791 | -0.244 (-4.59%) | 48,528 |
| 27 Feb 2004 | MYR | 5.3721 | 5.3721 | 5.2256 | 5.3233 | 5.3233 | -0.049 (-0.91%) | 32,270 |
| 26 Feb 2004 | MYR | 5.4209 | 5.4698 | 5.3233 | 5.3721 | 5.3721 | -0.049 (-0.90%) | 40,501 |
| 25 Feb 2004 | MYR | 5.5186 | 5.5186 | 5.2744 | 5.4209 | 5.4209 | -0.098 (-1.77%) | 37,123 |
| 24 Feb 2004 | MYR | 5.4698 | 5.5674 | 5.4698 | 5.5186 | 5.5186 | +0.098 (+1.80%) | 142,329 |
| 23 Feb 2004 | MYR | 5.4209 | 5.4209 | 5.4209 | 5.4209 | 5.4209 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 5.2744 | 5.4209 | 5.2256 | 5.4209 | 5.4209 | +0.195 (+3.74%) | 78,259 |
| 19 Feb 2004 | MYR | 5.3233 | 5.3233 | 5.1279 | 5.2256 | 5.2256 | 0.0 (0.0%) | 57,210 |
| 18 Feb 2004 | MYR | 5.3233 | 5.3721 | 5.1767 | 5.2256 | 5.2256 | -0.098 (-1.84%) | 44,965 |
| 17 Feb 2004 | MYR | 5.3233 | 5.3721 | 5.2256 | 5.3233 | 5.3233 | 0.0 (0.0%) | 49,695 |
| 16 Feb 2004 | MYR | 5.3233 | 5.5674 | 5.2744 | 5.3233 | 5.3233 | +0.049 (+0.93%) | 140,609 |
| 13 Feb 2004 | MYR | 4.9326 | 5.2744 | 4.9326 | 5.2744 | 5.2744 | 0.0 (0.0%) | 133,545 |
