| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2004 | MYR | 9.35 | 9.55 | 9.2 | 9.35 | 9.35 | -0.05 (-0.53%) | 58,900 |
| 5 Apr 2004 | MYR | 9.3 | 9.55 | 9.25 | 9.4 | 9.4 | +0.1 (+1.08%) | 115,960 |
| 2 Apr 2004 | MYR | 9.25 | 9.35 | 9.15 | 9.3 | 9.3 | +0.15 (+1.64%) | 88,700 |
| 1 Apr 2004 | MYR | 9.15 | 9.5 | 9 | 9.15 | 9.15 | 0.0 (0.0%) | 101,860 |
| 31 Mar 2004 | MYR | 8.8 | 9.4 | 8.7 | 9.15 | 9.15 | +0.2 (+2.23%) | 157,120 |
| 30 Mar 2004 | MYR | 9.35 | 9.35 | 8.65 | 8.95 | 8.95 | -0.25 (-2.72%) | 175,460 |
| 29 Mar 2004 | MYR | 9.65 | 9.65 | 9.05 | 9.2 | 9.2 | -0.35 (-3.66%) | 189,360 |
| 26 Mar 2004 | MYR | 9.7 | 9.75 | 9.4 | 9.55 | 9.55 | -0.05 (-0.52%) | 130,620 |
| 25 Mar 2004 | MYR | 9.85 | 9.95 | 9.4 | 9.6 | 9.6 | -0.15 (-1.54%) | 190,400 |
| 24 Mar 2004 | MYR | 9.95 | 10 | 9.7 | 9.75 | 9.75 | -0.1 (-1.02%) | 140,360 |
| 23 Mar 2004 | MYR | 10.05 | 10.05 | 9.85 | 9.85 | 9.85 | -0.2 (-1.99%) | 228,440 |
| 22 Mar 2004 | MYR | 10.45 | 10.45 | 10.05 | 10.05 | 10.05 | -0.3 (-2.90%) | 128,140 |
| 19 Mar 2004 | MYR | 10.25 | 10.4 | 10.05 | 10.35 | 10.35 | +0.2 (+1.97%) | 202,660 |
| 18 Mar 2004 | MYR | 10.15 | 10.25 | 10.05 | 10.15 | 10.15 | +0.05 (+0.50%) | 123,120 |
| 17 Mar 2004 | MYR | 10 | 10.25 | 9.95 | 10.1 | 10.1 | +0.1 (+1%) | 380,240 |
| 16 Mar 2004 | MYR | 10.05 | 10.1 | 9.95 | 10 | 10 | 0.0 (0.0%) | 112,320 |
| 15 Mar 2004 | MYR | 10.25 | 10.35 | 10 | 10 | 10 | -0.2 (-1.96%) | 122,500 |
| 12 Mar 2004 | MYR | 10.25 | 10.4 | 10.15 | 10.2 | 10.2 | -0.2 (-1.92%) | 210,360 |
| 11 Mar 2004 | MYR | 10 | 10.65 | 9.95 | 10.4 | 10.4 | +0.3 (+2.97%) | 815,160 |
| 10 Mar 2004 | MYR | 10.2 | 10.25 | 10 | 10.1 | 10.1 | -0.05 (-0.49%) | 251,480 |
| 9 Mar 2004 | MYR | 10.1 | 10.3 | 9.95 | 10.15 | 10.15 | +0.1 (+1.00%) | 390,660 |
| 8 Mar 2004 | MYR | 10.25 | 10.4 | 10 | 10.05 | 10.05 | -0.1 (-0.99%) | 372,720 |
| 5 Mar 2004 | MYR | 10.35 | 10.7 | 10 | 10.15 | 10.15 | -0.15 (-1.46%) | 785,980 |
| 4 Mar 2004 | MYR | 10.3 | 10.55 | 9.75 | 10.3 | 10.3 | 0.0 (0.0%) | 802,320 |
| 3 Mar 2004 | MYR | 11 | 11 | 10.15 | 10.3 | 10.3 | -0.7 (-6.36%) | 921,760 |
| 2 Mar 2004 | MYR | 11.55 | 11.9 | 11 | 11 | 11 | -0.55 (-4.76%) | 1,082,560 |
| 1 Mar 2004 | MYR | 13 | 13.4 | 11.5 | 11.55 | 11.55 | -1.2 (-9.41%) | 2,839,740 |
| 27 Feb 2004 | MYR | 11.3 | 12.75 | 11.2 | 12.75 | 12.75 | +1.45 (+12.83%) | 2,160,000 |
| 26 Feb 2004 | MYR | 11.3 | 11.5 | 11.25 | 11.3 | 11.3 | 0.0 (0.0%) | 408,820 |
| 25 Feb 2004 | MYR | 11.25 | 11.3 | 10.9 | 11.3 | 11.3 | +0.05 (+0.44%) | 220,740 |
