| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2004 | MYR | 11.5 | 11.65 | 11.15 | 11.25 | 11.25 | -0.1 (-0.88%) | 608,920 |
| 23 Feb 2004 | MYR | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 10.85 | 11.5 | 10.8 | 11.35 | 11.35 | +0.65 (+6.07%) | 759,220 |
| 19 Feb 2004 | MYR | 10.95 | 11 | 10.6 | 10.7 | 10.7 | -0.25 (-2.28%) | 233,060 |
| 18 Feb 2004 | MYR | 11 | 11.3 | 10.5 | 10.95 | 10.95 | -0.05 (-0.45%) | 836,520 |
| 17 Feb 2004 | MYR | 10.75 | 11.4 | 10.75 | 11 | 11 | +0.25 (+2.33%) | 1,371,480 |
| 16 Feb 2004 | MYR | 10.35 | 11 | 10.35 | 10.75 | 10.75 | +0.5 (+4.88%) | 729,140 |
| 13 Feb 2004 | MYR | 10.4 | 10.4 | 10.2 | 10.25 | 10.25 | -0.1 (-0.97%) | 158,000 |
| 12 Feb 2004 | MYR | 10.4 | 10.55 | 10.25 | 10.35 | 10.35 | 0.0 (0.0%) | 201,940 |
| 11 Feb 2004 | MYR | 10.35 | 10.45 | 10.3 | 10.35 | 10.35 | +0.05 (+0.49%) | 147,820 |
| 10 Feb 2004 | MYR | 10.4 | 10.55 | 10.2 | 10.3 | 10.3 | -0.1 (-0.96%) | 210,300 |
| 9 Feb 2004 | MYR | 10.45 | 10.7 | 10.4 | 10.4 | 10.4 | +0.05 (+0.48%) | 390,880 |
| 6 Feb 2004 | MYR | 10.25 | 10.65 | 10.25 | 10.35 | 10.35 | +0.05 (+0.49%) | 320,380 |
| 5 Feb 2004 | MYR | 10.2 | 10.35 | 10.1 | 10.3 | 10.3 | +0.1 (+0.98%) | 110,580 |
| 4 Feb 2004 | MYR | 10.25 | 10.55 | 10.2 | 10.2 | 10.2 | -0.1 (-0.97%) | 548,820 |
| 3 Feb 2004 | MYR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
| 2 Feb 2004 | MYR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | MYR | 9.65 | 10.4 | 9.55 | 10.3 | 10.3 | +0.9 (+9.57%) | 508,460 |
| 29 Jan 2004 | MYR | 9.65 | 9.75 | 9.4 | 9.4 | 9.4 | -0.3 (-3.09%) | 362,140 |
| 28 Jan 2004 | MYR | 9.8 | 9.85 | 9.7 | 9.7 | 9.7 | -0.2 (-2.02%) | 175,500 |
| 27 Jan 2004 | MYR | 10.3 | 10.35 | 9.65 | 9.9 | 9.9 | -0.3 (-2.94%) | 169,560 |
| 26 Jan 2004 | MYR | 10.15 | 10.4 | 10 | 10.2 | 10.2 | +0.3 (+3.03%) | 204,740 |
| 23 Jan 2004 | MYR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | MYR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | MYR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | MYR | 10.5 | 10.85 | 9.85 | 9.9 | 9.9 | -0.55 (-5.26%) | 1,908,920 |
| 19 Jan 2004 | MYR | 9.6 | 10.55 | 9.55 | 10.45 | 10.45 | +1.05 (+11.17%) | 491,600 |
| 16 Jan 2004 | MYR | 9.45 | 9.85 | 9.3 | 9.4 | 9.4 | 0.0 (0.0%) | 623,240 |
| 15 Jan 2004 | MYR | 9.8 | 9.8 | 9.3 | 9.4 | 9.4 | -0.3 (-3.09%) | 220,020 |
| 14 Jan 2004 | MYR | 9.75 | 9.9 | 9.55 | 9.7 | 9.7 | +0.1 (+1.04%) | 186,820 |
