| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | MYR | 1.64 | 1.65 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 194,800 |
| 19 Mar 2004 | MYR | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -0.06 (-3.64%) | 344,600 |
| 18 Mar 2004 | MYR | 1.61 | 1.7 | 1.61 | 1.65 | 1.65 | +0.05 (+3.13%) | 2,084,700 |
| 17 Mar 2004 | MYR | 1.52 | 1.61 | 1.52 | 1.6 | 1.6 | +0.08 (+5.26%) | 1,001,400 |
| 16 Mar 2004 | MYR | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 288,600 |
| 15 Mar 2004 | MYR | 1.41 | 1.5 | 1.41 | 1.5 | 1.5 | +0.08 (+5.63%) | 559,900 |
| 12 Mar 2004 | MYR | 1.42 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 144,800 |
| 11 Mar 2004 | MYR | 1.4 | 1.43 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 845,500 |
| 10 Mar 2004 | MYR | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 223,000 |
| 9 Mar 2004 | MYR | 1.41 | 1.44 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 466,600 |
| 8 Mar 2004 | MYR | 1.42 | 1.48 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 620,500 |
| 5 Mar 2004 | MYR | 1.43 | 1.47 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 784,400 |
| 4 Mar 2004 | MYR | 1.44 | 1.46 | 1.37 | 1.44 | 1.44 | -0.01 (-0.69%) | 749,600 |
| 3 Mar 2004 | MYR | 1.51 | 1.51 | 1.44 | 1.45 | 1.45 | -0.06 (-3.97%) | 494,200 |
| 2 Mar 2004 | MYR | 1.5 | 1.51 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 220,200 |
| 1 Mar 2004 | MYR | 1.5 | 1.52 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 262,300 |
| 27 Feb 2004 | MYR | 1.5 | 1.55 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 494,900 |
| 26 Feb 2004 | MYR | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 125,300 |
| 25 Feb 2004 | MYR | 1.5 | 1.5 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 193,000 |
| 24 Feb 2004 | MYR | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 73,400 |
| 23 Feb 2004 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 406,000 |
| 19 Feb 2004 | MYR | 1.51 | 1.51 | 1.45 | 1.49 | 1.49 | -0.02 (-1.32%) | 8,900 |
| 18 Feb 2004 | MYR | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | +0.03 (+2.03%) | 329,600 |
| 17 Feb 2004 | MYR | 1.37 | 1.48 | 1.37 | 1.48 | 1.48 | +0.06 (+4.23%) | 255,600 |
| 16 Feb 2004 | MYR | 1.34 | 1.46 | 1.34 | 1.42 | 1.42 | +0.08 (+5.97%) | 143,300 |
| 13 Feb 2004 | MYR | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 143,900 |
| 12 Feb 2004 | MYR | 1.33 | 1.34 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 197,500 |
| 11 Feb 2004 | MYR | 1.32 | 1.34 | 1.25 | 1.32 | 1.32 | +0.02 (+1.54%) | 193,100 |
| 10 Feb 2004 | MYR | 1.35 | 1.36 | 1.27 | 1.3 | 1.3 | -0.05 (-3.70%) | 157,200 |
