| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | MYR | 2.94 | 2.95 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 1,238,200 |
| 25 Mar 2004 | MYR | 2.98 | 2.98 | 2.94 | 2.95 | 2.95 | -0.04 (-1.34%) | 1,309,500 |
| 24 Mar 2004 | MYR | 3.06 | 3.06 | 2.98 | 2.99 | 2.99 | -0.07 (-2.29%) | 1,859,900 |
| 23 Mar 2004 | MYR | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -0.1 (-3.16%) | 1,213,000 |
| 22 Mar 2004 | MYR | 3.22 | 3.22 | 3.12 | 3.16 | 3.16 | -0.04 (-1.25%) | 1,446,600 |
| 19 Mar 2004 | MYR | 3.2 | 3.2 | 3.1 | 3.2 | 3.2 | 0.0 (0.0%) | 1,770,500 |
| 18 Mar 2004 | MYR | 3.18 | 3.22 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 1,075,900 |
| 17 Mar 2004 | MYR | 3.2 | 3.22 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 3,041,300 |
| 16 Mar 2004 | MYR | 3.28 | 3.3 | 3.2 | 3.2 | 3.2 | -0.12 (-3.61%) | 2,701,000 |
| 15 Mar 2004 | MYR | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | +0.04 (+1.22%) | 2,360,000 |
| 12 Mar 2004 | MYR | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | -0.02 (-0.61%) | 728,700 |
| 11 Mar 2004 | MYR | 3.18 | 3.3 | 3.18 | 3.3 | 3.3 | +0.1 (+3.13%) | 1,209,700 |
| 10 Mar 2004 | MYR | 3.14 | 3.22 | 3.14 | 3.2 | 3.2 | +0.04 (+1.27%) | 1,500,900 |
| 9 Mar 2004 | MYR | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | +0.04 (+1.28%) | 534,400 |
| 8 Mar 2004 | MYR | 3.14 | 3.14 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 2,547,900 |
| 5 Mar 2004 | MYR | 3.14 | 3.14 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 1,531,000 |
| 4 Mar 2004 | MYR | 3.1 | 3.14 | 3.1 | 3.14 | 3.14 | -0.06 (-1.88%) | 442,000 |
| 3 Mar 2004 | MYR | 3.16 | 3.2 | 3.1 | 3.2 | 3.2 | -0.04 (-1.23%) | 1,706,000 |
| 2 Mar 2004 | MYR | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | +0.1 (+3.18%) | 2,868,300 |
| 1 Mar 2004 | MYR | 3.3 | 3.3 | 3.12 | 3.14 | 3.14 | -0.2 (-5.99%) | 2,383,500 |
| 27 Feb 2004 | MYR | 3.3 | 3.34 | 3.3 | 3.34 | 3.34 | +0.04 (+1.21%) | 645,000 |
| 26 Feb 2004 | MYR | 3.3 | 3.32 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 5,267,000 |
| 25 Feb 2004 | MYR | 3.42 | 3.42 | 3.28 | 3.3 | 3.3 | -0.16 (-4.62%) | 2,245,700 |
| 24 Feb 2004 | MYR | 3.14 | 3.48 | 3.14 | 3.46 | 3.46 | +0.3 (+9.49%) | 3,111,700 |
| 23 Feb 2004 | MYR | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 3.18 | 3.18 | 3.12 | 3.16 | 3.16 | -0.02 (-0.63%) | 679,000 |
| 19 Feb 2004 | MYR | 3 | 3.22 | 2.97 | 3.18 | 3.18 | +0.21 (+7.07%) | 3,333,800 |
| 18 Feb 2004 | MYR | 2.93 | 2.98 | 2.93 | 2.97 | 2.97 | +0.04 (+1.37%) | 1,974,000 |
| 17 Feb 2004 | MYR | 2.94 | 2.95 | 2.91 | 2.93 | 2.93 | 0.0 (0.0%) | 2,564,200 |
| 16 Feb 2004 | MYR | 2.89 | 2.99 | 2.89 | 2.93 | 2.93 | +0.06 (+2.09%) | 2,979,800 |
