| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | MYR | 2.4483 | 2.5002 | 2.4483 | 2.4656 | 2.4656 | -0.035 (-1.38%) | 305,854 |
| 16 Mar 2004 | MYR | 2.5002 | 2.5434 | 2.4483 | 2.5002 | 2.5002 | 0.0 (0.0%) | 251,180 |
| 15 Mar 2004 | MYR | 2.6646 | 2.6646 | 2.5002 | 2.5002 | 2.5002 | -0.164 (-6.17%) | 439,709 |
| 12 Mar 2004 | MYR | 2.6473 | 2.7165 | 2.6127 | 2.6646 | 2.6646 | -0.035 (-1.28%) | 394,629 |
| 11 Mar 2004 | MYR | 2.5954 | 2.7338 | 2.5694 | 2.6992 | 2.6992 | +0.069 (+2.63%) | 641,763 |
| 10 Mar 2004 | MYR | 2.5348 | 2.6473 | 2.4915 | 2.63 | 2.63 | +0.095 (+3.76%) | 592,405 |
| 9 Mar 2004 | MYR | 2.3964 | 2.6127 | 2.3791 | 2.5348 | 2.5348 | +0.138 (+5.78%) | 2,015,798 |
| 8 Mar 2004 | MYR | 2.3618 | 2.4483 | 2.3618 | 2.3964 | 2.3964 | +0.052 (+2.21%) | 1,063,787 |
| 5 Mar 2004 | MYR | 2.3012 | 2.405 | 2.3012 | 2.3445 | 2.3445 | +0.061 (+2.65%) | 919,182 |
| 4 Mar 2004 | MYR | 2.2407 | 2.3185 | 2.1541 | 2.2839 | 2.2839 | +0.043 (+1.93%) | 285,510 |
| 3 Mar 2004 | MYR | 2.2926 | 2.3445 | 2.1628 | 2.2407 | 2.2407 | -0.078 (-3.36%) | 408,615 |
| 2 Mar 2004 | MYR | 2.059 | 2.3185 | 2.059 | 2.3185 | 2.3185 | +0.225 (+10.74%) | 603,965 |
| 1 Mar 2004 | MYR | 2.0763 | 2.0936 | 2.0417 | 2.0936 | 2.0936 | 0.0 (0.0%) | 86,462 |
| 27 Feb 2004 | MYR | 2.1282 | 2.1282 | 2.0244 | 2.0936 | 2.0936 | +0.017 (+0.83%) | 96,750 |
| 26 Feb 2004 | MYR | 2.1022 | 2.1022 | 2.0503 | 2.0763 | 2.0763 | +0.009 (+0.42%) | 60,223 |
| 25 Feb 2004 | MYR | 2.1368 | 2.1541 | 2.0676 | 2.0676 | 2.0676 | -0.061 (-2.85%) | 78,602 |
| 24 Feb 2004 | MYR | 2.2061 | 2.2061 | 2.1195 | 2.1282 | 2.1282 | -0.017 (-0.81%) | 86,693 |
| 23 Feb 2004 | MYR | 2.1455 | 2.1455 | 2.1455 | 2.1455 | 2.1455 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 2.1628 | 2.1628 | 2.1282 | 2.1455 | 2.1455 | +0.017 (+0.81%) | 121,024 |
| 19 Feb 2004 | MYR | 2.2234 | 2.2234 | 2.1282 | 2.1282 | 2.1282 | -0.104 (-4.65%) | 91,317 |
| 18 Feb 2004 | MYR | 2.2147 | 2.2493 | 2.2061 | 2.232 | 2.232 | +0.017 (+0.78%) | 194,771 |
| 17 Feb 2004 | MYR | 2.2407 | 2.2407 | 2.1887 | 2.2147 | 2.2147 | -0.009 (-0.39%) | 112,932 |
| 16 Feb 2004 | MYR | 2.1195 | 2.2493 | 2.1195 | 2.2234 | 2.2234 | +0.13 (+6.20%) | 522,126 |
| 13 Feb 2004 | MYR | 2.1628 | 2.1628 | 2.0763 | 2.0936 | 2.0936 | -0.078 (-3.58%) | 100,102 |
| 12 Feb 2004 | MYR | 2.232 | 2.2666 | 2.1109 | 2.1714 | 2.1714 | -0.035 (-1.57%) | 451,962 |
| 11 Feb 2004 | MYR | 1.9292 | 2.2061 | 1.9292 | 2.2061 | 2.2061 | +0.277 (+14.35%) | 450,575 |
| 10 Feb 2004 | MYR | 1.9638 | 1.9638 | 1.9292 | 1.9292 | 1.9292 | -0.035 (-1.76%) | 68,545 |
| 9 Feb 2004 | MYR | 1.9725 | 1.9725 | 1.9379 | 1.9638 | 1.9638 | -0.009 (-0.44%) | 115,244 |
| 6 Feb 2004 | MYR | 1.9033 | 2.0071 | 1.9033 | 1.9725 | 1.9725 | +0.052 (+2.70%) | 267,247 |
| 5 Feb 2004 | MYR | 1.9292 | 1.9292 | 1.9119 | 1.9206 | 1.9206 | -0.009 (-0.45%) | 73,978 |
