| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | MYR | 1.7182 | 1.7182 | 1.6974 | 1.7182 | 1.7182 | 0.0 (0.0%) | 103,057 |
| 8 Mar 2004 | MYR | 1.7251 | 1.7459 | 1.6974 | 1.7182 | 1.7182 | -0.014 (-0.80%) | 1,169,288 |
| 5 Mar 2004 | MYR | 1.7182 | 1.7459 | 1.7182 | 1.732 | 1.732 | +0.028 (+1.63%) | 294,595 |
| 4 Mar 2004 | MYR | 1.6905 | 1.7043 | 1.6697 | 1.7043 | 1.7043 | 0.0 (0.0%) | 109,264 |
| 3 Mar 2004 | MYR | 1.7459 | 1.7459 | 1.6905 | 1.7043 | 1.7043 | -0.028 (-1.60%) | 1,462,008 |
| 2 Mar 2004 | MYR | 1.732 | 1.7598 | 1.7251 | 1.732 | 1.732 | 0.0 (0.0%) | 436,191 |
| 1 Mar 2004 | MYR | 1.7182 | 1.732 | 1.7043 | 1.732 | 1.732 | -0.007 (-0.40%) | 118,646 |
| 27 Feb 2004 | MYR | 1.7528 | 1.7528 | 1.7113 | 1.739 | 1.739 | +0.007 (+0.40%) | 426,232 |
| 26 Feb 2004 | MYR | 1.732 | 1.7944 | 1.7113 | 1.732 | 1.732 | +0.028 (+1.63%) | 4,587,232 |
| 25 Feb 2004 | MYR | 1.7182 | 1.7182 | 1.6835 | 1.7043 | 1.7043 | -0.007 (-0.41%) | 86,025 |
| 24 Feb 2004 | MYR | 1.739 | 1.739 | 1.6835 | 1.7113 | 1.7113 | +0.021 (+1.23%) | 137,554 |
| 23 Feb 2004 | MYR | 1.6905 | 1.6905 | 1.6905 | 1.6905 | 1.6905 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.732 | 1.732 | 1.6835 | 1.6905 | 1.6905 | -0.007 (-0.41%) | 122,688 |
| 19 Feb 2004 | MYR | 1.7251 | 1.7251 | 1.6766 | 1.6974 | 1.6974 | -0.028 (-1.61%) | 45,322 |
| 18 Feb 2004 | MYR | 1.7598 | 1.7598 | 1.6835 | 1.7251 | 1.7251 | 0.0 (0.0%) | 215,353 |
| 17 Feb 2004 | MYR | 1.6974 | 1.7598 | 1.6697 | 1.7251 | 1.7251 | +0.035 (+2.05%) | 4,970,596 |
| 16 Feb 2004 | MYR | 1.6974 | 1.7043 | 1.6697 | 1.6905 | 1.6905 | -0.028 (-1.61%) | 80,541 |
| 13 Feb 2004 | MYR | 1.7043 | 1.7182 | 1.6835 | 1.7182 | 1.7182 | -0.014 (-0.80%) | 172,196 |
| 12 Feb 2004 | MYR | 1.7251 | 1.7598 | 1.6974 | 1.732 | 1.732 | +0.021 (+1.21%) | 4,295,524 |
| 11 Feb 2004 | MYR | 1.7251 | 1.7251 | 1.6766 | 1.7113 | 1.7113 | 0.0 (0.0%) | 409,200 |
| 10 Feb 2004 | MYR | 1.7459 | 1.7667 | 1.6835 | 1.7113 | 1.7113 | 0.0 (0.0%) | 165,267 |
