| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | MYR | 1.2178 | 1.2376 | 1.1782 | 1.2079 | 1.2079 | 0.0 (0.0%) | 938,391 |
| 16 Mar 2004 | MYR | 1.2178 | 1.2178 | 1.198 | 1.2079 | 1.2079 | -0.03 (-2.40%) | 427,129 |
| 15 Mar 2004 | MYR | 1.2772 | 1.2772 | 1.198 | 1.2376 | 1.2376 | -0.03 (-2.34%) | 1,491,669 |
| 12 Mar 2004 | MYR | 1.2673 | 1.297 | 1.2277 | 1.2673 | 1.2673 | -0.02 (-1.54%) | 1,400,163 |
| 11 Mar 2004 | MYR | 1.3069 | 1.3069 | 1.2574 | 1.2871 | 1.2871 | -0.03 (-2.26%) | 1,634,180 |
| 10 Mar 2004 | MYR | 1.3366 | 1.3465 | 1.2772 | 1.3168 | 1.3168 | -0.02 (-1.48%) | 1,737,402 |
| 9 Mar 2004 | MYR | 1.3168 | 1.3663 | 1.3069 | 1.3366 | 1.3366 | +0.02 (+1.50%) | 2,451,371 |
| 8 Mar 2004 | MYR | 1.3564 | 1.396 | 1.2772 | 1.3168 | 1.3168 | -0.03 (-2.21%) | 3,900,620 |
| 5 Mar 2004 | MYR | 1.2673 | 1.3861 | 1.2673 | 1.3465 | 1.3465 | +0.089 (+7.09%) | 9,272,709 |
| 4 Mar 2004 | MYR | 1.1287 | 1.2772 | 1.1188 | 1.2574 | 1.2574 | +0.109 (+9.48%) | 2,997,377 |
| 3 Mar 2004 | MYR | 1.1584 | 1.1782 | 1.1188 | 1.1485 | 1.1485 | -0.01 (-0.85%) | 1,310,071 |
| 2 Mar 2004 | MYR | 1.1584 | 1.1881 | 1.1485 | 1.1584 | 1.1584 | +0.01 (+0.86%) | 380,871 |
| 1 Mar 2004 | MYR | 1.1584 | 1.1782 | 1.1287 | 1.1485 | 1.1485 | -0.02 (-1.69%) | 188,365 |
| 27 Feb 2004 | MYR | 1.2178 | 1.2178 | 1.1386 | 1.1683 | 1.1683 | -0.02 (-1.67%) | 239,774 |
| 26 Feb 2004 | MYR | 1.1287 | 1.2079 | 1.1287 | 1.1881 | 1.1881 | +0.05 (+4.35%) | 503,586 |
| 25 Feb 2004 | MYR | 1.0891 | 1.1584 | 1.0891 | 1.1386 | 1.1386 | -0.01 (-0.86%) | 234,421 |
| 24 Feb 2004 | MYR | 1.1584 | 1.1683 | 1.1287 | 1.1485 | 1.1485 | -0.01 (-0.85%) | 257,853 |
| 23 Feb 2004 | MYR | 1.1584 | 1.1584 | 1.1584 | 1.1584 | 1.1584 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 1.1188 | 1.198 | 1.1188 | 1.1584 | 1.1584 | +0.04 (+3.54%) | 894,456 |
| 19 Feb 2004 | MYR | 1.1188 | 1.1287 | 1.0891 | 1.1188 | 1.1188 | -0.01 (-0.88%) | 136,249 |
| 18 Feb 2004 | MYR | 1.1386 | 1.1386 | 1.1089 | 1.1287 | 1.1287 | -0.01 (-0.87%) | 69,791 |
| 17 Feb 2004 | MYR | 1.099 | 1.1584 | 1.0891 | 1.1386 | 1.1386 | +0.04 (+3.60%) | 862,641 |
| 16 Feb 2004 | MYR | 1.0891 | 1.099 | 1.0792 | 1.099 | 1.099 | +0.01 (+0.91%) | 88,274 |
| 13 Feb 2004 | MYR | 1.0693 | 1.0891 | 1.0495 | 1.0891 | 1.0891 | +0.03 (+2.80%) | 155,540 |
| 12 Feb 2004 | MYR | 1.0891 | 1.0891 | 1.0594 | 1.0594 | 1.0594 | 0.0 (0.0%) | 341,380 |
| 11 Feb 2004 | MYR | 1.0396 | 1.0693 | 1.0396 | 1.0594 | 1.0594 | 0.0 (0.0%) | 194,223 |
| 10 Feb 2004 | MYR | 1.0594 | 1.0792 | 1.0495 | 1.0594 | 1.0594 | -0.03 (-2.73%) | 56,661 |
| 9 Feb 2004 | MYR | 1.0693 | 1.0891 | 1.0594 | 1.0891 | 1.0891 | +0.01 (+0.92%) | 129,987 |
| 6 Feb 2004 | MYR | 1.0693 | 1.0792 | 1.0495 | 1.0792 | 1.0792 | +0.02 (+1.87%) | 832,038 |
| 5 Feb 2004 | MYR | 1.0594 | 1.0891 | 1.0495 | 1.0594 | 1.0594 | -0.01 (-0.93%) | 196,041 |
