| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2003 | MYR | 1.14 | 1.21 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 4,589,450 |
| 29 Dec 2003 | MYR | 1.01 | 1.14 | 1 | 1.14 | 1.14 | +0.14 (+14.00%) | 1,032,250 |
| 26 Dec 2003 | MYR | 0.98 | 1.02 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 637,100 |
| 25 Dec 2003 | MYR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | MYR | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 174,700 |
| 23 Dec 2003 | MYR | 0.99 | 1 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 465,050 |
| 22 Dec 2003 | MYR | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 311,900 |
| 19 Dec 2003 | MYR | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 707,450 |
| 18 Dec 2003 | MYR | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 815,700 |
| 17 Dec 2003 | MYR | 1.06 | 1.06 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,405,750 |
| 16 Dec 2003 | MYR | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 785,100 |
| 15 Dec 2003 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,383,550 |
| 12 Dec 2003 | MYR | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 858,200 |
| 11 Dec 2003 | MYR | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 1,349,700 |
| 10 Dec 2003 | MYR | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,068,550 |
| 9 Dec 2003 | MYR | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 2,302,700 |
| 8 Dec 2003 | MYR | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 1,111,700 |
| 5 Dec 2003 | MYR | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,930,550 |
| 4 Dec 2003 | MYR | 1.11 | 1.12 | 1.06 | 1.07 | 1.07 | -0.04 (-3.60%) | 5,186,450 |
| 3 Dec 2003 | MYR | 1.1 | 1.11 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 3,205,200 |
| 2 Dec 2003 | MYR | 1.14 | 1.14 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 3,400,000 |
| 1 Dec 2003 | MYR | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 4,595,350 |
| 28 Nov 2003 | MYR | 1.12 | 1.14 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 4,381,150 |
| 27 Nov 2003 | MYR | 1.06 | 1.16 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 3,651,350 |
| 26 Nov 2003 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
| 24 Nov 2003 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | MYR | 1 | 1.09 | 1 | 1.06 | 1.06 | +0.03 (+2.91%) | 4,478,950 |
| 20 Nov 2003 | MYR | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,399,350 |
| 19 Nov 2003 | MYR | 1.09 | 1.1 | 1.02 | 1.05 | 1.05 | -0.04 (-3.67%) | 3,353,900 |
