| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2003 | MYR | 1.1167 | 1.125 | 1.1042 | 1.1042 | 1.1042 | 0.0 (0.0%) | 66,720 |
| 4 Dec 2003 | MYR | 1.1458 | 1.1583 | 1.1042 | 1.1042 | 1.1042 | -0.054 (-4.67%) | 19,200 |
| 3 Dec 2003 | MYR | 1.1667 | 1.1667 | 1.1583 | 1.1583 | 1.1583 | +0.013 (+1.09%) | 4,800 |
| 2 Dec 2003 | MYR | 1.15 | 1.15 | 1.1458 | 1.1458 | 1.1458 | -0.037 (-3.17%) | 23,520 |
| 1 Dec 2003 | MYR | 1.1667 | 1.1833 | 1.1208 | 1.1833 | 1.1833 | +0.025 (+2.16%) | 103,200 |
| 28 Nov 2003 | MYR | 1.1042 | 1.1583 | 1.1042 | 1.1583 | 1.1583 | +0.054 (+4.90%) | 55,200 |
| 27 Nov 2003 | MYR | 1.0833 | 1.1042 | 1.0833 | 1.1042 | 1.1042 | +0.021 (+1.93%) | 120,240 |
| 26 Nov 2003 | MYR | 1.0833 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | MYR | 1.0833 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | 0.0 (0.0%) | 0 |
| 24 Nov 2003 | MYR | 1.0833 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | MYR | 1.1042 | 1.1042 | 1.0667 | 1.0833 | 1.0833 | -0.033 (-2.99%) | 531,840 |
| 20 Nov 2003 | MYR | 1.125 | 1.1292 | 1.1125 | 1.1167 | 1.1167 | +0.013 (+1.13%) | 129,600 |
| 19 Nov 2003 | MYR | 1.0917 | 1.1208 | 1.0917 | 1.1042 | 1.1042 | -0.054 (-4.67%) | 171,840 |
| 18 Nov 2003 | MYR | 1.175 | 1.1792 | 1.1583 | 1.1583 | 1.1583 | -0.029 (-2.46%) | 235,200 |
| 17 Nov 2003 | MYR | 1.2208 | 1.2208 | 1.175 | 1.1875 | 1.1875 | -0.042 (-3.39%) | 158,400 |
| 14 Nov 2003 | MYR | 1.25 | 1.25 | 1.2208 | 1.2292 | 1.2292 | -0.029 (-2.31%) | 118,560 |
| 13 Nov 2003 | MYR | 1.2833 | 1.325 | 1.25 | 1.2583 | 1.2583 | 0.0 (0.0%) | 420,000 |
| 12 Nov 2003 | MYR | 1.2 | 1.2667 | 1.1875 | 1.2583 | 1.2583 | +0.058 (+4.86%) | 612,240 |
| 11 Nov 2003 | MYR | 1.2292 | 1.2333 | 1.1792 | 1.2 | 1.2 | -0.046 (-3.68%) | 345,120 |
| 10 Nov 2003 | MYR | 1.3167 | 1.3167 | 1.2417 | 1.2458 | 1.2458 | -0.004 (-0.34%) | 201,600 |
| 7 Nov 2003 | MYR | 1.2833 | 1.2833 | 1.2458 | 1.25 | 1.25 | -0.033 (-2.59%) | 328,800 |
| 6 Nov 2003 | MYR | 1.2833 | 1.2833 | 1.2333 | 1.2833 | 1.2833 | -0.008 (-0.65%) | 490,080 |
| 5 Nov 2003 | MYR | 1.3167 | 1.325 | 1.275 | 1.2917 | 1.2917 | -0.017 (-1.27%) | 552,960 |
| 4 Nov 2003 | MYR | 1.3333 | 1.3583 | 1.3 | 1.3083 | 1.3083 | -0.025 (-1.88%) | 506,400 |
| 3 Nov 2003 | MYR | 1.3333 | 1.3917 | 1.3 | 1.3333 | 1.3333 | +0.033 (+2.56%) | 1,133,520 |
| 31 Oct 2003 | MYR | 1.3333 | 1.375 | 1.2833 | 1.3 | 1.3 | -0.033 (-2.50%) | 755,520 |
| 30 Oct 2003 | MYR | 1.3917 | 1.4 | 1.3083 | 1.3333 | 1.3333 | -0.058 (-4.20%) | 1,044,720 |
| 29 Oct 2003 | MYR | 1.3667 | 1.3917 | 1.3583 | 1.3917 | 1.3917 | +0.025 (+1.83%) | 2,977,680 |
| 28 Oct 2003 | MYR | 1.25 | 1.3667 | 1.2458 | 1.3667 | 1.3667 | +0.117 (+9.34%) | 5,241,840 |
| 27 Oct 2003 | MYR | 1.1833 | 1.25 | 1.175 | 1.25 | 1.25 | +0.067 (+5.64%) | 5,617,920 |
