| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | MYR | 0.354 | 0.358 | 0.354 | 0.358 | 0.358 | +0.006 (+1.70%) | 31,250 |
| 25 Mar 2004 | MYR | 0.362 | 0.362 | 0.352 | 0.352 | 0.352 | -0.006 (-1.68%) | 361,000 |
| 24 Mar 2004 | MYR | 0.36 | 0.362 | 0.356 | 0.358 | 0.358 | +0.002 (+0.56%) | 116,250 |
| 23 Mar 2004 | MYR | 0.364 | 0.364 | 0.354 | 0.356 | 0.356 | -0.008 (-2.20%) | 56,500 |
| 22 Mar 2004 | MYR | 0.368 | 0.372 | 0.364 | 0.364 | 0.364 | -0.004 (-1.09%) | 51,750 |
| 19 Mar 2004 | MYR | 0.37 | 0.37 | 0.36 | 0.368 | 0.368 | -0.002 (-0.54%) | 483,000 |
| 18 Mar 2004 | MYR | 0.368 | 0.37 | 0.368 | 0.37 | 0.37 | +0.004 (+1.09%) | 42,750 |
| 17 Mar 2004 | MYR | 0.364 | 0.368 | 0.36 | 0.366 | 0.366 | +0.006 (+1.67%) | 117,250 |
| 16 Mar 2004 | MYR | 0.366 | 0.366 | 0.36 | 0.36 | 0.36 | -0.006 (-1.64%) | 95,000 |
| 15 Mar 2004 | MYR | 0.368 | 0.368 | 0.366 | 0.366 | 0.366 | 0.0 (0.0%) | 354,250 |
| 12 Mar 2004 | MYR | 0.364 | 0.368 | 0.364 | 0.366 | 0.366 | +0.002 (+0.55%) | 56,750 |
| 11 Mar 2004 | MYR | 0.37 | 0.372 | 0.364 | 0.364 | 0.364 | -0.008 (-2.15%) | 107,500 |
| 10 Mar 2004 | MYR | 0.372 | 0.384 | 0.372 | 0.372 | 0.372 | -0.004 (-1.06%) | 171,250 |
| 9 Mar 2004 | MYR | 0.368 | 0.378 | 0.368 | 0.376 | 0.376 | +0.014 (+3.87%) | 530,500 |
| 8 Mar 2004 | MYR | 0.374 | 0.376 | 0.36 | 0.362 | 0.362 | -0.006 (-1.63%) | 140,000 |
| 5 Mar 2004 | MYR | 0.37 | 0.376 | 0.368 | 0.368 | 0.368 | 0.0 (0.0%) | 186,500 |
| 4 Mar 2004 | MYR | 0.366 | 0.37 | 0.354 | 0.368 | 0.368 | +0.002 (+0.55%) | 397,000 |
| 3 Mar 2004 | MYR | 0.38 | 0.38 | 0.36 | 0.366 | 0.366 | -0.014 (-3.68%) | 585,000 |
| 2 Mar 2004 | MYR | 0.388 | 0.39 | 0.376 | 0.38 | 0.38 | -0.004 (-1.04%) | 328,000 |
| 1 Mar 2004 | MYR | 0.386 | 0.386 | 0.384 | 0.384 | 0.384 | -0.004 (-1.03%) | 133,750 |
| 27 Feb 2004 | MYR | 0.392 | 0.392 | 0.384 | 0.388 | 0.388 | -0.004 (-1.02%) | 335,500 |
| 26 Feb 2004 | MYR | 0.396 | 0.398 | 0.392 | 0.392 | 0.392 | +0.002 (+0.51%) | 566,750 |
| 25 Feb 2004 | MYR | 0.392 | 0.396 | 0.388 | 0.39 | 0.39 | -0.01 (-2.50%) | 403,750 |
| 24 Feb 2004 | MYR | 0.408 | 0.408 | 0.4 | 0.4 | 0.4 | -0.008 (-1.96%) | 301,750 |
| 23 Feb 2004 | MYR | 0.408 | 0.408 | 0.408 | 0.408 | 0.408 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 0.396 | 0.424 | 0.396 | 0.408 | 0.408 | +0.012 (+3.03%) | 800,000 |
| 19 Feb 2004 | MYR | 0.416 | 0.416 | 0.392 | 0.396 | 0.396 | -0.012 (-2.94%) | 541,250 |
| 18 Feb 2004 | MYR | 0.396 | 0.408 | 0.39 | 0.408 | 0.408 | +0.02 (+5.15%) | 765,250 |
| 17 Feb 2004 | MYR | 0.384 | 0.388 | 0.384 | 0.388 | 0.388 | +0.01 (+2.65%) | 218,750 |
| 16 Feb 2004 | MYR | 0.386 | 0.386 | 0.376 | 0.378 | 0.378 | -0.01 (-2.58%) | 117,500 |
