| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2004 | MYR | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 11,400 |
| 1 Jan 2004 | MYR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | MYR | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | +0.01 (+0.60%) | 7,000 |
| 30 Dec 2003 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | +0.01 (+0.60%) | 5,700 |
| 29 Dec 2003 | MYR | 1.66 | 1.7 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 5,300 |
| 26 Dec 2003 | MYR | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | +0.05 (+3.07%) | 10,100 |
| 25 Dec 2003 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | MYR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 3,500 |
| 23 Dec 2003 | MYR | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | +0.03 (+1.86%) | 6,400 |
| 22 Dec 2003 | MYR | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 3,800 |
| 19 Dec 2003 | MYR | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 2,800 |
| 18 Dec 2003 | MYR | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 22,000 |
| 17 Dec 2003 | MYR | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 19,800 |
| 16 Dec 2003 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 4,300 |
| 15 Dec 2003 | MYR | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | +0.02 (+1.22%) | 6,100 |
| 12 Dec 2003 | MYR | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 4,500 |
| 11 Dec 2003 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 2,000 |
| 10 Dec 2003 | MYR | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 13,100 |
| 9 Dec 2003 | MYR | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 7,700 |
| 8 Dec 2003 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 500 |
| 5 Dec 2003 | MYR | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 11,300 |
| 4 Dec 2003 | MYR | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 15,500 |
| 3 Dec 2003 | MYR | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 5,800 |
| 2 Dec 2003 | MYR | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 5,700 |
| 1 Dec 2003 | MYR | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | +0.02 (+1.20%) | 7,600 |
| 28 Nov 2003 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 1,500 |
| 27 Nov 2003 | MYR | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 5,100 |
| 26 Nov 2003 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
| 24 Nov 2003 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
