| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2004 | MYR | 3.6 | 3.725 | 3.525 | 3.55 | 3.55 | -0.05 (-1.39%) | 2,662,220 |
| 15 Jan 2004 | MYR | 3.8 | 3.85 | 3.3 | 3.6 | 3.6 | -0.125 (-3.36%) | 4,641,720 |
| 14 Jan 2004 | MYR | 4.25 | 4.35 | 3.725 | 3.725 | 3.725 | -0.525 (-12.35%) | 5,604,180 |
| 13 Jan 2004 | MYR | 4.65 | 4.7 | 4.225 | 4.25 | 4.25 | -0.375 (-8.11%) | 4,942,300 |
| 12 Jan 2004 | MYR | 4.7 | 4.925 | 4.625 | 4.625 | 4.625 | -0.075 (-1.60%) | 7,522,120 |
| 9 Jan 2004 | MYR | 4.7 | 4.8 | 4.625 | 4.7 | 4.7 | +0.05 (+1.08%) | 2,638,560 |
| 8 Jan 2004 | MYR | 4.775 | 4.85 | 4.625 | 4.65 | 4.65 | -0.1 (-2.11%) | 5,263,680 |
| 7 Jan 2004 | MYR | 4.6 | 4.775 | 4.55 | 4.75 | 4.75 | +0.175 (+3.83%) | 5,163,920 |
| 6 Jan 2004 | MYR | 4.775 | 4.825 | 4.55 | 4.575 | 4.575 | -0.175 (-3.68%) | 1,939,040 |
| 5 Jan 2004 | MYR | 4.725 | 4.875 | 4.625 | 4.75 | 4.75 | +0.075 (+1.60%) | 2,426,120 |
| 2 Jan 2004 | MYR | 4.95 | 5.15 | 4.675 | 4.675 | 4.675 | -0.225 (-4.59%) | 9,583,640 |
| 1 Jan 2004 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | MYR | 4.25 | 4.95 | 4.175 | 4.9 | 4.9 | +0.65 (+15.29%) | 11,967,780 |
| 30 Dec 2003 | MYR | 4.325 | 4.375 | 4.175 | 4.25 | 4.25 | -0.05 (-1.16%) | 1,069,680 |
| 29 Dec 2003 | MYR | 4.275 | 4.475 | 4.25 | 4.3 | 4.3 | +0.075 (+1.78%) | 3,386,840 |
| 26 Dec 2003 | MYR | 4.225 | 4.35 | 4.1 | 4.225 | 4.225 | +0.025 (+0.60%) | 1,047,780 |
| 25 Dec 2003 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | MYR | 4.35 | 4.45 | 4.175 | 4.2 | 4.2 | -0.025 (-0.59%) | 4,597,280 |
| 23 Dec 2003 | MYR | 3.6 | 4.275 | 3.6 | 4.225 | 4.225 | +0.65 (+18.18%) | 3,516,300 |
| 22 Dec 2003 | MYR | 3.925 | 3.95 | 3.55 | 3.575 | 3.575 | -0.325 (-8.33%) | 1,259,300 |
| 19 Dec 2003 | MYR | 3.85 | 4.025 | 3.8 | 3.9 | 3.9 | +0.125 (+3.31%) | 2,235,840 |
| 18 Dec 2003 | MYR | 4.25 | 4.275 | 3.675 | 3.775 | 3.775 | -0.4 (-9.58%) | 2,931,240 |
| 17 Dec 2003 | MYR | 4.475 | 4.525 | 4.1 | 4.175 | 4.175 | -0.225 (-5.11%) | 3,110,900 |
| 16 Dec 2003 | MYR | 4.025 | 4.625 | 3.925 | 4.4 | 4.4 | +0.375 (+9.32%) | 5,589,740 |
| 15 Dec 2003 | MYR | 4.2 | 4.375 | 3.85 | 4.025 | 4.025 | -0.275 (-6.40%) | 2,839,300 |
| 12 Dec 2003 | MYR | 3.875 | 4.775 | 3.825 | 4.3 | 4.3 | +0.525 (+13.91%) | 8,632,360 |
| 11 Dec 2003 | MYR | 4.125 | 4.175 | 3.6 | 3.775 | 3.775 | -0.275 (-6.79%) | 4,854,740 |
| 10 Dec 2003 | MYR | 2.875 | 4.25 | 2.875 | 4.05 | 4.05 | +1.175 (+40.87%) | 8,776,360 |
| 9 Dec 2003 | MYR | 3.25 | 3.325 | 2.85 | 2.875 | 2.875 | -0.3 (-9.45%) | 1,786,800 |
| 8 Dec 2003 | MYR | 3.275 | 3.85 | 3.15 | 3.175 | 3.175 | -0.025 (-0.78%) | 4,658,700 |
