| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | MYR | 0.2912 | 0.2912 | 0.2861 | 0.2861 | 0.2861 | 0.0 (0.0%) | 233,070 |
| 24 Mar 2004 | MYR | 0.2912 | 0.2912 | 0.2861 | 0.2861 | 0.2861 | -0.005 (-1.75%) | 223,110 |
| 23 Mar 2004 | MYR | 0.2912 | 0.2912 | 0.2887 | 0.2912 | 0.2912 | -0.003 (-0.85%) | 362,553 |
| 22 Mar 2004 | MYR | 0.2987 | 0.3012 | 0.2937 | 0.2937 | 0.2937 | -0.003 (-0.84%) | 525,503 |
| 19 Mar 2004 | MYR | 0.2962 | 0.2962 | 0.2937 | 0.2962 | 0.2962 | 0.0 (0.0%) | 709,569 |
| 18 Mar 2004 | MYR | 0.2962 | 0.3012 | 0.2937 | 0.2962 | 0.2962 | +0.003 (+0.85%) | 888,854 |
| 17 Mar 2004 | MYR | 0.2912 | 0.2937 | 0.2887 | 0.2937 | 0.2937 | +0.008 (+2.66%) | 314,744 |
| 16 Mar 2004 | MYR | 0.2912 | 0.2912 | 0.2861 | 0.2861 | 0.2861 | -0.01 (-3.41%) | 1,195,232 |
| 15 Mar 2004 | MYR | 0.2962 | 0.2962 | 0.2912 | 0.2962 | 0.2962 | -0.003 (-0.84%) | 1,643,045 |
| 12 Mar 2004 | MYR | 0.3012 | 0.3012 | 0.2987 | 0.2987 | 0.2987 | -0.007 (-2.45%) | 723,912 |
| 11 Mar 2004 | MYR | 0.3037 | 0.3062 | 0.3037 | 0.3062 | 0.3062 | 0.0 (0.0%) | 288,050 |
| 10 Mar 2004 | MYR | 0.3163 | 0.3163 | 0.3062 | 0.3062 | 0.3062 | -0.01 (-3.19%) | 996,026 |
| 9 Mar 2004 | MYR | 0.3138 | 0.3213 | 0.3087 | 0.3163 | 0.3163 | +0.01 (+3.30%) | 6,160,226 |
| 8 Mar 2004 | MYR | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 0.0 (0.0%) | 0 |
| 5 Mar 2004 | MYR | 0.3037 | 0.3062 | 0.3012 | 0.3062 | 0.3062 | +0.003 (+0.82%) | 673,314 |
| 4 Mar 2004 | MYR | 0.2987 | 0.3062 | 0.2962 | 0.3037 | 0.3037 | 0.0 (0.0%) | 820,726 |
| 3 Mar 2004 | MYR | 0.3062 | 0.3062 | 0.2987 | 0.3037 | 0.3037 | -0.01 (-3.22%) | 1,690,456 |
| 2 Mar 2004 | MYR | 0.2987 | 0.3138 | 0.2987 | 0.3138 | 0.3138 | +0.013 (+4.18%) | 3,757,013 |
| 1 Mar 2004 | MYR | 0.2987 | 0.3012 | 0.2937 | 0.3012 | 0.3012 | 0.0 (0.0%) | 718,334 |
| 27 Feb 2004 | MYR | 0.3012 | 0.3012 | 0.2962 | 0.3012 | 0.3012 | -0.003 (-0.82%) | 1,621,531 |
| 26 Feb 2004 | MYR | 0.3062 | 0.3112 | 0.3012 | 0.3037 | 0.3037 | -0.007 (-2.41%) | 1,947,431 |
| 25 Feb 2004 | MYR | 0.3087 | 0.3112 | 0.3037 | 0.3112 | 0.3112 | 0.0 (0.0%) | 1,458,183 |
| 24 Feb 2004 | MYR | 0.3138 | 0.3188 | 0.3062 | 0.3112 | 0.3112 | -0.003 (-0.83%) | 1,392,843 |
| 23 Feb 2004 | MYR | 0.3138 | 0.3138 | 0.3138 | 0.3138 | 0.3138 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 0.3112 | 0.3188 | 0.3087 | 0.3138 | 0.3138 | +0.005 (+1.65%) | 3,013,578 |
| 19 Feb 2004 | MYR | 0.3062 | 0.3138 | 0.3012 | 0.3087 | 0.3087 | +0.003 (+0.82%) | 2,635,486 |
| 18 Feb 2004 | MYR | 0.3087 | 0.3112 | 0.3012 | 0.3062 | 0.3062 | 0.0 (0.0%) | 426,299 |
| 17 Feb 2004 | MYR | 0.3012 | 0.3087 | 0.3012 | 0.3062 | 0.3062 | +0.007 (+2.51%) | 1,548,622 |
| 16 Feb 2004 | MYR | 0.3037 | 0.3037 | 0.2987 | 0.2987 | 0.2987 | -0.01 (-3.24%) | 524,308 |
| 13 Feb 2004 | MYR | 0.3037 | 0.3087 | 0.2987 | 0.3087 | 0.3087 | 0.0 (0.0%) | 633,473 |
