| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2003 | MYR | 0.3133 | 0.3156 | 0.3022 | 0.3022 | 0.3022 | -0.009 (-2.86%) | 434,475 |
| 1 Dec 2003 | MYR | 0.3067 | 0.3133 | 0.3067 | 0.3111 | 0.3111 | +0.009 (+2.95%) | 357,525 |
| 28 Nov 2003 | MYR | 0.3022 | 0.3067 | 0.2956 | 0.3022 | 0.3022 | 0.0 (0.0%) | 233,775 |
| 27 Nov 2003 | MYR | 0.2844 | 0.3022 | 0.2844 | 0.3022 | 0.3022 | +0.013 (+4.60%) | 108,225 |
| 26 Nov 2003 | MYR | 0.2889 | 0.2889 | 0.2889 | 0.2889 | 0.2889 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | MYR | 0.2889 | 0.2889 | 0.2889 | 0.2889 | 0.2889 | 0.0 (0.0%) | 0 |
| 24 Nov 2003 | MYR | 0.2889 | 0.2889 | 0.2889 | 0.2889 | 0.2889 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | MYR | 0.2667 | 0.2889 | 0.2644 | 0.2889 | 0.2889 | +0.018 (+6.57%) | 273,375 |
| 20 Nov 2003 | MYR | 0.2711 | 0.2756 | 0.2667 | 0.2711 | 0.2711 | +0.007 (+2.53%) | 304,425 |
| 19 Nov 2003 | MYR | 0.2511 | 0.2733 | 0.2511 | 0.2644 | 0.2644 | -0.013 (-4.82%) | 254,475 |
| 18 Nov 2003 | MYR | 0.2733 | 0.2778 | 0.2733 | 0.2778 | 0.2778 | 0.0 (0.0%) | 201,375 |
| 17 Nov 2003 | MYR | 0.2822 | 0.2822 | 0.2711 | 0.2778 | 0.2778 | -0.009 (-3.10%) | 211,725 |
| 14 Nov 2003 | MYR | 0.2889 | 0.3022 | 0.2844 | 0.2867 | 0.2867 | -0.024 (-7.84%) | 416,250 |
| 13 Nov 2003 | MYR | 0.2911 | 0.3111 | 0.2822 | 0.3111 | 0.3111 | +0.018 (+6.07%) | 723,600 |
| 12 Nov 2003 | MYR | 0.2911 | 0.3 | 0.2889 | 0.2933 | 0.2933 | 0.0 (0.0%) | 411,075 |
| 11 Nov 2003 | MYR | 0.3111 | 0.3111 | 0.2889 | 0.2933 | 0.2933 | -0.018 (-5.72%) | 684,675 |
| 10 Nov 2003 | MYR | 0.3267 | 0.3333 | 0.3022 | 0.3111 | 0.3111 | -0.016 (-4.78%) | 909,000 |
| 7 Nov 2003 | MYR | 0.3067 | 0.3378 | 0.3022 | 0.3267 | 0.3267 | +0.025 (+8.11%) | 3,760,425 |
| 6 Nov 2003 | MYR | 0.2889 | 0.3067 | 0.2822 | 0.3022 | 0.3022 | +0.022 (+7.93%) | 1,700,550 |
| 5 Nov 2003 | MYR | 0.2978 | 0.3178 | 0.2689 | 0.28 | 0.28 | -0.018 (-5.98%) | 2,326,275 |
| 4 Nov 2003 | MYR | 0.2556 | 0.2978 | 0.2533 | 0.2978 | 0.2978 | +0.049 (+19.65%) | 1,710,000 |
| 3 Nov 2003 | MYR | 0.28 | 0.28 | 0.2489 | 0.2489 | 0.2489 | -0.004 (-1.74%) | 405,000 |
| 31 Oct 2003 | MYR | 0.2578 | 0.2689 | 0.2511 | 0.2533 | 0.2533 | -0.002 (-0.90%) | 916,875 |
| 30 Oct 2003 | MYR | 0.2489 | 0.2556 | 0.2489 | 0.2556 | 0.2556 | +0.009 (+3.61%) | 183,375 |
| 29 Oct 2003 | MYR | 0.2489 | 0.2511 | 0.24 | 0.2467 | 0.2467 | -0.009 (-3.48%) | 213,750 |
| 28 Oct 2003 | MYR | 0.2422 | 0.2578 | 0.2422 | 0.2556 | 0.2556 | +0.018 (+7.49%) | 614,700 |
| 27 Oct 2003 | MYR | 0.2356 | 0.24 | 0.2356 | 0.2378 | 0.2378 | +0.004 (+1.93%) | 253,575 |
| 24 Oct 2003 | MYR | 0.2333 | 0.2333 | 0.2333 | 0.2333 | 0.2333 | 0.0 (0.0%) | 0 |
| 23 Oct 2003 | MYR | 0.2311 | 0.2333 | 0.2311 | 0.2333 | 0.2333 | +0.002 (+0.95%) | 179,550 |
| 22 Oct 2003 | MYR | 0.2333 | 0.2378 | 0.2311 | 0.2311 | 0.2311 | -0.002 (-0.94%) | 227,925 |
