| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2004 | MYR | 0.8767 | 0.8767 | 0.848 | 0.8552 | 0.8552 | +0.007 (+0.85%) | 66,934 |
| 3 Mar 2004 | MYR | 0.8767 | 0.8767 | 0.8336 | 0.848 | 0.848 | -0.021 (-2.47%) | 247,420 |
| 2 Mar 2004 | MYR | 0.8983 | 0.8983 | 0.8695 | 0.8695 | 0.8695 | -0.007 (-0.82%) | 125,797 |
| 1 Mar 2004 | MYR | 0.8983 | 0.8983 | 0.8767 | 0.8767 | 0.8767 | -0.029 (-3.18%) | 139,156 |
| 27 Feb 2004 | MYR | 0.927 | 0.927 | 0.8911 | 0.9055 | 0.9055 | -0.014 (-1.55%) | 159,890 |
| 26 Feb 2004 | MYR | 0.9198 | 0.927 | 0.9126 | 0.9198 | 0.9198 | 0.0 (0.0%) | 182,990 |
| 25 Feb 2004 | MYR | 0.927 | 0.927 | 0.8839 | 0.9198 | 0.9198 | -0.007 (-0.78%) | 247,698 |
| 24 Feb 2004 | MYR | 0.8983 | 0.9342 | 0.8911 | 0.927 | 0.927 | +0.029 (+3.19%) | 356,936 |
| 23 Feb 2004 | MYR | 0.8983 | 0.8983 | 0.8983 | 0.8983 | 0.8983 | 0.0 (0.0%) | 0 |
| 20 Feb 2004 | MYR | 0.8911 | 0.9055 | 0.8839 | 0.8983 | 0.8983 | +0.007 (+0.81%) | 296,403 |
| 19 Feb 2004 | MYR | 0.8983 | 0.8983 | 0.8767 | 0.8911 | 0.8911 | 0.0 (0.0%) | 180,903 |
| 18 Feb 2004 | MYR | 0.8839 | 0.8983 | 0.8623 | 0.8911 | 0.8911 | +0.022 (+2.48%) | 306,283 |
| 17 Feb 2004 | MYR | 0.8552 | 0.8767 | 0.848 | 0.8695 | 0.8695 | +0.014 (+1.67%) | 254,378 |
| 16 Feb 2004 | MYR | 0.8552 | 0.8552 | 0.8336 | 0.8552 | 0.8552 | +0.014 (+1.71%) | 244,498 |
| 13 Feb 2004 | MYR | 0.8623 | 0.8623 | 0.8408 | 0.8408 | 0.8408 | -0.007 (-0.85%) | 211,518 |
| 12 Feb 2004 | MYR | 0.8336 | 0.8552 | 0.8336 | 0.848 | 0.848 | 0.0 (0.0%) | 125,936 |
| 11 Feb 2004 | MYR | 0.8552 | 0.8623 | 0.8264 | 0.848 | 0.848 | 0.0 (0.0%) | 335,924 |
| 10 Feb 2004 | MYR | 0.8552 | 0.8623 | 0.848 | 0.848 | 0.848 | 0.0 (0.0%) | 156,133 |
| 9 Feb 2004 | MYR | 0.8911 | 0.8911 | 0.848 | 0.848 | 0.848 | -0.029 (-3.27%) | 191,896 |
| 6 Feb 2004 | MYR | 0.8623 | 0.8839 | 0.8623 | 0.8767 | 0.8767 | +0.021 (+2.51%) | 254,934 |
| 5 Feb 2004 | MYR | 0.8552 | 0.8911 | 0.848 | 0.8552 | 0.8552 | +0.007 (+0.85%) | 547,302 |
| 4 Feb 2004 | MYR | 0.848 | 0.8623 | 0.848 | 0.848 | 0.848 | -0.014 (-1.66%) | 289,028 |
| 3 Feb 2004 | MYR | 0.8623 | 0.8623 | 0.8623 | 0.8623 | 0.8623 | 0.0 (0.0%) | 0 |
| 2 Feb 2004 | MYR | 0.8623 | 0.8623 | 0.8623 | 0.8623 | 0.8623 | 0.0 (0.0%) | 0 |
| 30 Jan 2004 | MYR | 0.8767 | 0.8839 | 0.8623 | 0.8623 | 0.8623 | -0.014 (-1.64%) | 158,638 |
| 29 Jan 2004 | MYR | 0.8623 | 0.8839 | 0.8552 | 0.8767 | 0.8767 | +0.014 (+1.67%) | 353,040 |
| 28 Jan 2004 | MYR | 0.9055 | 0.9055 | 0.848 | 0.8623 | 0.8623 | -0.043 (-4.77%) | 1,031,985 |
| 27 Jan 2004 | MYR | 0.9342 | 0.9342 | 0.8983 | 0.9055 | 0.9055 | -0.036 (-3.81%) | 345,386 |
| 26 Jan 2004 | MYR | 0.9486 | 0.9486 | 0.927 | 0.9414 | 0.9414 | -0.021 (-2.23%) | 540,066 |
| 23 Jan 2004 | MYR | 0.9629 | 0.9629 | 0.9629 | 0.9629 | 0.9629 | 0.0 (0.0%) | 0 |
