| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | MYR | 2.63 | 2.65 | 2.6 | 2.63 | 2.63 | -0.05 (-1.87%) | 22,900 |
| 5 Jan 2004 | MYR | 2.41 | 2.68 | 2.41 | 2.68 | 2.68 | +0.28 (+11.67%) | 94,400 |
| 2 Jan 2004 | MYR | 2.35 | 2.42 | 2.35 | 2.4 | 2.4 | +0.05 (+2.13%) | 14,000 |
| 1 Jan 2004 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | MYR | 2.3 | 2.35 | 2.3 | 2.35 | 2.35 | +0.11 (+4.91%) | 36,500 |
| 30 Dec 2003 | MYR | 2.18 | 2.33 | 2.16 | 2.24 | 2.24 | +0.08 (+3.70%) | 18,800 |
| 29 Dec 2003 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 1,000 |
| 26 Dec 2003 | MYR | 2.28 | 2.28 | 2.17 | 2.17 | 2.17 | +0.01 (+0.46%) | 0 |
| 25 Dec 2003 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | MYR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.02 (-0.92%) | 1,500 |
| 23 Dec 2003 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 2,000 |
| 22 Dec 2003 | MYR | 2.28 | 2.28 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
| 19 Dec 2003 | MYR | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 5,800 |
| 18 Dec 2003 | MYR | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | -0.07 (-3.11%) | 3,900 |
| 17 Dec 2003 | MYR | 2.25 | 2.25 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 14,600 |
| 16 Dec 2003 | MYR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.04 (-1.75%) | 4,000 |
| 15 Dec 2003 | MYR | 2.26 | 2.29 | 2.26 | 2.29 | 2.29 | -0.07 (-2.97%) | 1,600 |
| 12 Dec 2003 | MYR | 2.3 | 2.54 | 2.3 | 2.36 | 2.36 | +0.06 (+2.61%) | 60,900 |
| 11 Dec 2003 | MYR | 2.3 | 2.3 | 2.27 | 2.3 | 2.3 | +0.02 (+0.88%) | 7,300 |
| 10 Dec 2003 | MYR | 2.3 | 2.3 | 2.28 | 2.28 | 2.28 | -0.03 (-1.30%) | 8,000 |
| 9 Dec 2003 | MYR | 2.3 | 2.34 | 2.3 | 2.31 | 2.31 | +0.05 (+2.21%) | 15,200 |
| 8 Dec 2003 | MYR | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | +0.01 (+0.44%) | 3,000 |
| 5 Dec 2003 | MYR | 2.25 | 2.3 | 2.25 | 2.25 | 2.25 | +0.01 (+0.45%) | 7,000 |
| 4 Dec 2003 | MYR | 2.22 | 2.24 | 2.2 | 2.24 | 2.24 | +0.06 (+2.75%) | 6,300 |
| 3 Dec 2003 | MYR | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 3,400 |
| 2 Dec 2003 | MYR | 2.21 | 2.23 | 2.2 | 2.2 | 2.2 | +0.02 (+0.92%) | 6,000 |
| 1 Dec 2003 | MYR | 2.1 | 2.18 | 2.1 | 2.18 | 2.18 | +0.08 (+3.81%) | 1,000 |
| 28 Nov 2003 | MYR | 2.01 | 2.1 | 2.01 | 2.1 | 2.1 | +0.05 (+2.44%) | 19,100 |
| 27 Nov 2003 | MYR | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | +0.05 (+2.50%) | 3,000 |
| 26 Nov 2003 | MYR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
