| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | MYR | 1.0495 | 1.0693 | 1.0396 | 1.0693 | 1.0693 | 0.0 (0.0%) | 60,701 |
| 3 Feb 2004 | MYR | 1.0693 | 1.0693 | 1.0693 | 1.0693 | 1.0693 | 0.0 (0.0%) | 0 |
| 2 Feb 2004 | MYR | 1.0693 | 1.0693 | 1.0693 | 1.0693 | 1.0693 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | MYR | 1.0792 | 1.0792 | 1.0396 | 1.0693 | 1.0693 | -0.02 (-1.82%) | 738,815 |
| 29 Jan 2004 | MYR | 1.0891 | 1.1089 | 1.0594 | 1.0891 | 1.0891 | 0.0 (0.0%) | 224,321 |
| 28 Jan 2004 | MYR | 1.099 | 1.099 | 1.0693 | 1.0891 | 1.0891 | 0.0 (0.0%) | 185,436 |
| 27 Jan 2004 | MYR | 1.099 | 1.099 | 1.0396 | 1.0891 | 1.0891 | -0.02 (-1.79%) | 255,833 |
| 26 Jan 2004 | MYR | 1.1089 | 1.1188 | 1.0891 | 1.1089 | 1.1089 | 0.0 (0.0%) | 163,216 |
| 23 Jan 2004 | MYR | 1.1089 | 1.1089 | 1.1089 | 1.1089 | 1.1089 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | MYR | 1.1089 | 1.1089 | 1.1089 | 1.1089 | 1.1089 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | MYR | 1.1089 | 1.1089 | 1.1089 | 1.1089 | 1.1089 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | MYR | 1.1089 | 1.1287 | 1.099 | 1.1089 | 1.1089 | +0.01 (+0.90%) | 200,990 |
| 19 Jan 2004 | MYR | 1.1188 | 1.1287 | 1.0891 | 1.099 | 1.099 | 0.0 (0.0%) | 194,425 |
| 16 Jan 2004 | MYR | 1.099 | 1.099 | 1.0792 | 1.099 | 1.099 | +0.01 (+0.91%) | 365,721 |
| 15 Jan 2004 | MYR | 1.1584 | 1.1584 | 1.0792 | 1.0891 | 1.0891 | -0.079 (-6.78%) | 281,285 |
| 14 Jan 2004 | MYR | 1.1683 | 1.198 | 1.1683 | 1.1683 | 1.1683 | -0.01 (-0.84%) | 308,656 |
| 13 Jan 2004 | MYR | 1.198 | 1.2277 | 1.1782 | 1.1782 | 1.1782 | -0.03 (-2.46%) | 391,678 |
| 12 Jan 2004 | MYR | 1.1881 | 1.2475 | 1.1782 | 1.2079 | 1.2079 | +0.04 (+3.39%) | 1,304,112 |
| 9 Jan 2004 | MYR | 1.1683 | 1.1881 | 1.1386 | 1.1683 | 1.1683 | +0.02 (+1.72%) | 589,032 |
| 8 Jan 2004 | MYR | 1.1089 | 1.1881 | 1.0891 | 1.1485 | 1.1485 | +0.05 (+4.50%) | 768,913 |
| 7 Jan 2004 | MYR | 1.0693 | 1.099 | 1.0693 | 1.099 | 1.099 | +0.01 (+0.91%) | 100,495 |
| 6 Jan 2004 | MYR | 1.0693 | 1.0891 | 1.0198 | 1.0891 | 1.0891 | +0.03 (+2.80%) | 205,434 |
| 5 Jan 2004 | MYR | 1.0693 | 1.0693 | 1.0495 | 1.0594 | 1.0594 | -0.02 (-1.83%) | 222,200 |
| 2 Jan 2004 | MYR | 1.0792 | 1.0792 | 1.0693 | 1.0792 | 1.0792 | 0.0 (0.0%) | 573,680 |
| 1 Jan 2004 | MYR | 1.0792 | 1.0792 | 1.0792 | 1.0792 | 1.0792 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | MYR | 1.0693 | 1.1089 | 1.0693 | 1.0792 | 1.0792 | 0.0 (0.0%) | 144,935 |
| 30 Dec 2003 | MYR | 1.1188 | 1.1287 | 1.0792 | 1.0792 | 1.0792 | -0.03 (-2.68%) | 355,217 |
| 29 Dec 2003 | MYR | 1.0594 | 1.1089 | 1.0594 | 1.1089 | 1.1089 | +0.04 (+3.70%) | 600,243 |
| 26 Dec 2003 | MYR | 1.0396 | 1.1089 | 1.0297 | 1.0693 | 1.0693 | +0.02 (+1.89%) | 954,046 |
| 25 Dec 2003 | MYR | 1.0495 | 1.0495 | 1.0495 | 1.0495 | 1.0495 | 0.0 (0.0%) | 0 |
