| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | MYR | 4.48 | 4.64 | 4.48 | 4.56 | 4.56 | -0.2 (-4.20%) | 6,125 |
| 2 Apr 2004 | MYR | 4.6 | 4.76 | 4.56 | 4.76 | 4.76 | +0.16 (+3.48%) | 4,775 |
| 1 Apr 2004 | MYR | 4.6 | 4.64 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 3,250 |
| 31 Mar 2004 | MYR | 4.64 | 4.64 | 4.6 | 4.6 | 4.6 | -0.04 (-0.86%) | 6,687 |
| 30 Mar 2004 | MYR | 4.8 | 4.8 | 4.64 | 4.64 | 4.64 | -0.16 (-3.33%) | 8,612 |
| 29 Mar 2004 | MYR | 4.8 | 4.84 | 4.72 | 4.8 | 4.8 | -0.16 (-3.23%) | 7,150 |
| 26 Mar 2004 | MYR | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | 0.0 (0.0%) | 14,200 |
| 25 Mar 2004 | MYR | 5 | 5.04 | 4.92 | 4.96 | 4.96 | -0.04 (-0.80%) | 10,775 |
| 24 Mar 2004 | MYR | 4.88 | 5 | 4.88 | 5 | 5 | +0.04 (+0.81%) | 4,625 |
| 23 Mar 2004 | MYR | 5 | 5.04 | 4.88 | 4.96 | 4.96 | -0.04 (-0.80%) | 8,512 |
| 22 Mar 2004 | MYR | 5.04 | 5.04 | 4.96 | 5 | 5 | -0.04 (-0.79%) | 4,375 |
| 19 Mar 2004 | MYR | 5.04 | 5.08 | 4.96 | 5.04 | 5.04 | +0.04 (+0.80%) | 7,000 |
| 18 Mar 2004 | MYR | 5.04 | 5.08 | 5 | 5 | 5 | -0.04 (-0.79%) | 9,987 |
| 17 Mar 2004 | MYR | 5 | 5.04 | 4.96 | 5.04 | 5.04 | +0.04 (+0.80%) | 12,862 |
| 16 Mar 2004 | MYR | 5 | 5 | 4.88 | 5 | 5 | -0.04 (-0.79%) | 7,187 |
| 15 Mar 2004 | MYR | 4.88 | 5.04 | 4.88 | 5.04 | 5.04 | 0.0 (0.0%) | 4,500 |
| 12 Mar 2004 | MYR | 5.04 | 5.04 | 5 | 5.04 | 5.04 | 0.0 (0.0%) | 3,625 |
| 11 Mar 2004 | MYR | 5.04 | 5.12 | 5.04 | 5.04 | 5.04 | -0.08 (-1.56%) | 7,500 |
| 10 Mar 2004 | MYR | 5.12 | 5.2 | 5.08 | 5.12 | 5.12 | -0.08 (-1.54%) | 12,500 |
| 9 Mar 2004 | MYR | 5.36 | 5.36 | 5.2 | 5.2 | 5.2 | -0.08 (-1.52%) | 10,375 |
| 8 Mar 2004 | MYR | 5.24 | 5.4 | 5.12 | 5.28 | 5.28 | +0.08 (+1.54%) | 32,662 |
| 5 Mar 2004 | MYR | 5.16 | 5.28 | 5 | 5.2 | 5.2 | 0.0 (0.0%) | 7,250 |
| 4 Mar 2004 | MYR | 4.88 | 5.2 | 4.88 | 5.2 | 5.2 | +0.24 (+4.84%) | 16,137 |
| 3 Mar 2004 | MYR | 5.16 | 5.24 | 4.88 | 4.96 | 4.96 | -0.28 (-5.34%) | 29,475 |
| 2 Mar 2004 | MYR | 5.28 | 5.28 | 5.16 | 5.24 | 5.24 | +0.12 (+2.34%) | 12,087 |
| 1 Mar 2004 | MYR | 5.24 | 5.32 | 5.12 | 5.12 | 5.12 | -0.12 (-2.29%) | 19,125 |
| 27 Feb 2004 | MYR | 5.36 | 5.44 | 5.2 | 5.24 | 5.24 | -0.2 (-3.68%) | 28,050 |
| 26 Feb 2004 | MYR | 5.52 | 5.6 | 5.4 | 5.44 | 5.44 | 0.0 (0.0%) | 28,362 |
| 25 Feb 2004 | MYR | 5.44 | 5.44 | 5.28 | 5.44 | 5.44 | -0.08 (-1.45%) | 20,125 |
| 24 Feb 2004 | MYR | 5.6 | 5.76 | 5.52 | 5.52 | 5.52 | -0.08 (-1.43%) | 39,262 |
