| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2003 | MYR | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -0.08 (-4.32%) | 56,700 |
| 10 Dec 2003 | MYR | 1.9 | 1.9 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 34,000 |
| 9 Dec 2003 | MYR | 1.9 | 1.92 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 29,500 |
| 8 Dec 2003 | MYR | 1.93 | 1.94 | 1.87 | 1.87 | 1.87 | -0.11 (-5.56%) | 38,700 |
| 5 Dec 2003 | MYR | 1.96 | 1.98 | 1.93 | 1.98 | 1.98 | +0.02 (+1.02%) | 41,500 |
| 4 Dec 2003 | MYR | 1.98 | 2.04 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 40,500 |
| 3 Dec 2003 | MYR | 1.95 | 2 | 1.95 | 1.96 | 1.96 | -0.1 (-4.85%) | 36,200 |
| 2 Dec 2003 | MYR | 2.06 | 2.08 | 1.98 | 2.06 | 2.06 | +0.01 (+0.49%) | 71,000 |
| 1 Dec 2003 | MYR | 1.93 | 2.06 | 1.93 | 2.05 | 2.05 | +0.15 (+7.89%) | 67,600 |
| 28 Nov 2003 | MYR | 1.86 | 1.91 | 1.86 | 1.9 | 1.9 | +0.02 (+1.06%) | 27,800 |
| 27 Nov 2003 | MYR | 1.9 | 1.95 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 54,100 |
| 26 Nov 2003 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
| 24 Nov 2003 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | MYR | 1.87 | 1.9 | 1.84 | 1.9 | 1.9 | +0.02 (+1.06%) | 36,800 |
| 20 Nov 2003 | MYR | 1.87 | 1.9 | 1.87 | 1.88 | 1.88 | +0.03 (+1.62%) | 30,000 |
| 19 Nov 2003 | MYR | 2 | 2.06 | 1.83 | 1.85 | 1.85 | -0.15 (-7.50%) | 60,500 |
| 18 Nov 2003 | MYR | 1.98 | 2 | 1.9 | 2 | 2 | 0.0 (0.0%) | 110,900 |
| 17 Nov 2003 | MYR | 2 | 2 | 1.98 | 2 | 2 | -0.1 (-4.76%) | 84,500 |
| 14 Nov 2003 | MYR | 2.09 | 2.1 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 77,700 |
| 13 Nov 2003 | MYR | 2.1 | 2.1 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 114,200 |
| 12 Nov 2003 | MYR | 2.07 | 2.14 | 2.07 | 2.09 | 2.09 | +0.02 (+0.97%) | 142,700 |
| 11 Nov 2003 | MYR | 2.1 | 2.1 | 2.05 | 2.07 | 2.07 | -0.04 (-1.90%) | 383,300 |
| 10 Nov 2003 | MYR | 2.16 | 2.16 | 2.1 | 2.11 | 2.11 | -0.06 (-2.76%) | 101,200 |
| 7 Nov 2003 | MYR | 2.22 | 2.23 | 2.15 | 2.17 | 2.17 | -0.05 (-2.25%) | 70,600 |
| 6 Nov 2003 | MYR | 2.35 | 2.38 | 2.19 | 2.22 | 2.22 | -0.12 (-5.13%) | 195,900 |
| 5 Nov 2003 | MYR | 2.15 | 2.4 | 2.15 | 2.34 | 2.34 | +0.19 (+8.84%) | 617,500 |
| 4 Nov 2003 | MYR | 2.15 | 2.2 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 180,500 |
| 3 Nov 2003 | MYR | 2.12 | 2.15 | 2.11 | 2.15 | 2.15 | 0.0 (0.0%) | 224,400 |
| 31 Oct 2003 | MYR | 2.15 | 2.21 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 198,500 |
