| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2003 | MYR | 2.1 | 3.425 | 2.1 | 3.2 | 3.2 | +1.15 (+56.10%) | 5,345,060 |
| 4 Dec 2003 | MYR | 1.85 | 2.05 | 1.85 | 2.05 | 2.05 | +0.125 (+6.49%) | 564,640 |
| 3 Dec 2003 | MYR | 1.85 | 1.975 | 1.8 | 1.925 | 1.925 | +0.05 (+2.67%) | 199,780 |
| 2 Dec 2003 | MYR | 1.925 | 1.975 | 1.825 | 1.875 | 1.875 | -0.05 (-2.60%) | 284,100 |
| 1 Dec 2003 | MYR | 1.65 | 1.925 | 1.65 | 1.925 | 1.925 | +0.3 (+18.46%) | 290,560 |
| 28 Nov 2003 | MYR | 1.525 | 1.675 | 1.525 | 1.625 | 1.625 | +0.075 (+4.84%) | 75,220 |
| 27 Nov 2003 | MYR | 1.55 | 1.55 | 1.525 | 1.55 | 1.55 | 0.0 (0.0%) | 69,000 |
| 26 Nov 2003 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
| 24 Nov 2003 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | MYR | 1.55 | 1.55 | 1.525 | 1.55 | 1.55 | -0.025 (-1.59%) | 54,660 |
| 20 Nov 2003 | MYR | 1.625 | 1.625 | 1.5 | 1.575 | 1.575 | -0.05 (-3.08%) | 209,300 |
| 19 Nov 2003 | MYR | 1.625 | 1.65 | 1.6 | 1.625 | 1.625 | 0.0 (0.0%) | 221,100 |
| 18 Nov 2003 | MYR | 1.6 | 1.65 | 1.55 | 1.625 | 1.625 | 0.0 (0.0%) | 229,440 |
| 17 Nov 2003 | MYR | 1.75 | 1.75 | 1.6 | 1.625 | 1.625 | -0.175 (-9.72%) | 229,840 |
| 14 Nov 2003 | MYR | 1.875 | 1.9 | 1.75 | 1.8 | 1.8 | -0.075 (-4%) | 52,800 |
| 13 Nov 2003 | MYR | 1.875 | 1.9 | 1.825 | 1.875 | 1.875 | 0.0 (0.0%) | 10,600 |
| 12 Nov 2003 | MYR | 1.85 | 1.875 | 1.825 | 1.875 | 1.875 | +0.05 (+2.74%) | 12,600 |
| 11 Nov 2003 | MYR | 1.8 | 1.85 | 1.8 | 1.825 | 1.825 | -0.025 (-1.35%) | 16,700 |
| 10 Nov 2003 | MYR | 1.85 | 1.85 | 1.825 | 1.85 | 1.85 | 0.0 (0.0%) | 12,400 |
| 7 Nov 2003 | MYR | 1.9 | 1.9 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 20,800 |
| 6 Nov 2003 | MYR | 1.9 | 1.975 | 1.85 | 1.9 | 1.9 | -0.05 (-2.56%) | 63,260 |
| 5 Nov 2003 | MYR | 1.975 | 2 | 1.9 | 1.95 | 1.95 | 0.0 (0.0%) | 50,460 |
| 4 Nov 2003 | MYR | 1.925 | 1.975 | 1.925 | 1.95 | 1.95 | +0.025 (+1.30%) | 16,040 |
| 3 Nov 2003 | MYR | 2 | 2.025 | 1.9 | 1.925 | 1.925 | -0.075 (-3.75%) | 30,400 |
| 31 Oct 2003 | MYR | 1.975 | 2.075 | 1.9 | 2 | 2 | +0.05 (+2.56%) | 187,180 |
| 30 Oct 2003 | MYR | 1.925 | 1.95 | 1.875 | 1.95 | 1.95 | +0.05 (+2.63%) | 37,320 |
| 29 Oct 2003 | MYR | 1.95 | 1.95 | 1.875 | 1.9 | 1.9 | 0.0 (0.0%) | 55,600 |
| 28 Oct 2003 | MYR | 1.9 | 1.9 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 20,480 |
| 27 Oct 2003 | MYR | 1.825 | 1.9 | 1.825 | 1.9 | 1.9 | +0.1 (+5.56%) | 27,000 |
