| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2004 | MYR | 50 | 50.21 | 50 | 50.21 | 50.21 | +0.24 (+0.48%) | 400 |
| 2 Jan 2004 | MYR | 49.74 | 49.97 | 49.74 | 49.97 | 49.97 | +0.23 (+0.46%) | 500 |
| 30 Dec 2003 | MYR | 49.45 | 49.74 | 49.45 | 49.74 | 49.74 | +0.72 (+1.47%) | 30 |
| 29 Dec 2003 | MYR | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | +0.08 (+0.16%) | 30 |
| 23 Dec 2003 | MYR | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.55 (-1.11%) | 600 |
| 15 Dec 2003 | MYR | 49.36 | 49.49 | 49.36 | 49.49 | 49.49 | +0.59 (+1.21%) | 600 |
| 12 Dec 2003 | MYR | 48.66 | 49.08 | 48.66 | 48.9 | 48.9 | +0.38 (+0.78%) | 600 |
| 11 Dec 2003 | MYR | 47.98 | 48.52 | 47.98 | 48.52 | 48.52 | +0.75 (+1.57%) | 600 |
| 10 Dec 2003 | MYR | 48.32 | 48.32 | 47.77 | 47.77 | 47.77 | -0.81 (-1.67%) | 100 |
| 9 Dec 2003 | MYR | 48.06 | 48.58 | 48.06 | 48.58 | 48.58 | +0.54 (+1.12%) | 200 |
| 8 Dec 2003 | MYR | 48.37 | 48.37 | 48.04 | 48.04 | 48.04 | -0.61 (-1.25%) | 22 |
| 5 Dec 2003 | MYR | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.05 (-0.10%) | 500 |
| 4 Dec 2003 | MYR | 48.78 | 49.02 | 48.7 | 48.7 | 48.7 | -0.17 (-0.35%) | 600 |
| 3 Dec 2003 | MYR | 48.05 | 48.87 | 48.05 | 48.87 | 48.87 | +0.38 (+0.78%) | 600 |
| 2 Dec 2003 | MYR | 48.11 | 48.49 | 48.11 | 48.49 | 48.49 | +1.81 (+3.88%) | 800 |
| 25 Nov 2003 | MYR | 46.16 | 46.68 | 46.16 | 46.68 | 46.68 | +2.26 (+5.09%) | 500 |
| 19 Nov 2003 | MYR | 44.66 | 44.66 | 44.42 | 44.42 | 44.42 | -1.48 (-3.22%) | 16 |
| 17 Nov 2003 | MYR | 46.18 | 46.18 | 45.9 | 45.9 | 45.9 | -0.9 (-1.92%) | 50 |
| 14 Nov 2003 | MYR | 46.33 | 46.8 | 46.33 | 46.8 | 46.8 | +0.5 (+1.08%) | 15 |
| 12 Nov 2003 | MYR | 45.98 | 46.3 | 45.98 | 46.3 | 46.3 | +0.05 (+0.11%) | 10 |
| 6 Nov 2003 | MYR | 46.42 | 46.42 | 46.25 | 46.25 | 46.25 | -0.45 (-0.96%) | 15 |
| 3 Nov 2003 | MYR | 45.16 | 46.7 | 45.16 | 46.7 | 46.7 | +1.68 (+3.73%) | 200 |
| 31 Oct 2003 | MYR | 45.09 | 45.09 | 45.02 | 45.02 | 45.02 | -0.07 (-0.16%) | 20 |
| 30 Oct 2003 | MYR | 45.07 | 45.09 | 45.07 | 45.09 | 45.09 | +0.35 (+0.78%) | 22 |
| 28 Oct 2003 | MYR | 44.32 | 44.74 | 44.32 | 44.74 | 44.74 | +0.76 (+1.73%) | 100 |
| 27 Oct 2003 | MYR | 43.6 | 43.98 | 43.35 | 43.98 | 43.98 | +0.38 (+0.87%) | 66 |
| 24 Oct 2003 | MYR | 43.58 | 43.6 | 43.58 | 43.6 | 43.6 | +0.04 (+0.09%) | 100 |
| 23 Oct 2003 | MYR | 43.33 | 43.73 | 43.33 | 43.56 | 43.56 | -0.73 (-1.65%) | 100 |
| 22 Oct 2003 | MYR | 44.84 | 44.84 | 44.29 | 44.29 | 44.29 | -0.79 (-1.75%) | 100 |
| 20 Oct 2003 | MYR | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.72 (-1.57%) | 20 |
