| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | MYR | 1.4031 | 1.4031 | 1.4031 | 1.4031 | 1.4031 | -0.019 (-1.35%) | 3,329 |
| 12 Dec 2003 | MYR | 1.4319 | 1.4319 | 1.4223 | 1.4223 | 1.4223 | -0.019 (-1.33%) | 19,771 |
| 11 Dec 2003 | MYR | 1.4415 | 1.4415 | 1.4415 | 1.4415 | 1.4415 | 0.0 (0.0%) | 4,162 |
| 10 Dec 2003 | MYR | 1.4415 | 1.4415 | 1.4415 | 1.4415 | 1.4415 | -0.019 (-1.31%) | 13,631 |
| 9 Dec 2003 | MYR | 1.4607 | 1.4607 | 1.4607 | 1.4607 | 1.4607 | 0.0 (0.0%) | 12,487 |
| 8 Dec 2003 | MYR | 1.4703 | 1.4703 | 1.4607 | 1.4607 | 1.4607 | -0.01 (-0.65%) | 27,159 |
| 5 Dec 2003 | MYR | 1.4607 | 1.4703 | 1.4607 | 1.4703 | 1.4703 | 0.0 (0.0%) | 31,217 |
| 4 Dec 2003 | MYR | 1.4703 | 1.4703 | 1.4607 | 1.4703 | 1.4703 | -0.01 (-0.65%) | 26,014 |
| 3 Dec 2003 | MYR | 1.4703 | 1.4799 | 1.4703 | 1.4799 | 1.4799 | +0.01 (+0.65%) | 47,763 |
| 2 Dec 2003 | MYR | 1.4607 | 1.4799 | 1.4607 | 1.4703 | 1.4703 | +0.01 (+0.66%) | 78,772 |
| 1 Dec 2003 | MYR | 1.4511 | 1.4607 | 1.4511 | 1.4607 | 1.4607 | +0.01 (+0.66%) | 83,455 |
| 28 Nov 2003 | MYR | 1.4511 | 1.4511 | 1.4415 | 1.4511 | 1.4511 | 0.0 (0.0%) | 36,836 |
| 27 Nov 2003 | MYR | 1.4511 | 1.4511 | 1.4511 | 1.4511 | 1.4511 | +0.058 (+4.14%) | 13,527 |
| 26 Nov 2003 | MYR | 1.3934 | 1.3934 | 1.3934 | 1.3934 | 1.3934 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | MYR | 1.3934 | 1.3934 | 1.3934 | 1.3934 | 1.3934 | 0.0 (0.0%) | 0 |
| 24 Nov 2003 | MYR | 1.3934 | 1.3934 | 1.3934 | 1.3934 | 1.3934 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | MYR | 1.3838 | 1.3934 | 1.3838 | 1.3934 | 1.3934 | +0.01 (+0.69%) | 24,453 |
| 20 Nov 2003 | MYR | 1.3934 | 1.4031 | 1.3838 | 1.3838 | 1.3838 | -0.067 (-4.64%) | 45,577 |
| 19 Nov 2003 | MYR | 1.4607 | 1.4607 | 1.4127 | 1.4511 | 1.4511 | -0.029 (-1.95%) | 8,324 |
| 18 Nov 2003 | MYR | 1.4799 | 1.4992 | 1.4799 | 1.4799 | 1.4799 | 0.0 (0.0%) | 41,831 |
| 17 Nov 2003 | MYR | 1.5184 | 1.5184 | 1.4799 | 1.4799 | 1.4799 | -0.038 (-2.54%) | 66,077 |
| 14 Nov 2003 | MYR | 1.5184 | 1.5376 | 1.5184 | 1.5184 | 1.5184 | 0.0 (0.0%) | 18,730 |
| 13 Nov 2003 | MYR | 1.5184 | 1.5472 | 1.5184 | 1.5184 | 1.5184 | -0.019 (-1.25%) | 23,101 |
| 12 Nov 2003 | MYR | 1.5376 | 1.5376 | 1.5184 | 1.5376 | 1.5376 | 0.0 (0.0%) | 68,054 |
| 11 Nov 2003 | MYR | 1.5568 | 1.5568 | 1.5376 | 1.5376 | 1.5376 | -0.048 (-3.03%) | 27,055 |
| 10 Nov 2003 | MYR | 1.5856 | 1.5856 | 1.5568 | 1.5856 | 1.5856 | -0.01 (-0.61%) | 91,467 |
| 7 Nov 2003 | MYR | 1.576 | 1.5953 | 1.5664 | 1.5953 | 1.5953 | +0.019 (+1.22%) | 150,157 |
| 6 Nov 2003 | MYR | 1.576 | 1.5953 | 1.576 | 1.576 | 1.576 | +0.01 (+0.61%) | 115,505 |
| 5 Nov 2003 | MYR | 1.576 | 1.576 | 1.5664 | 1.5664 | 1.5664 | 0.0 (0.0%) | 25,702 |
| 4 Nov 2003 | MYR | 1.5472 | 1.576 | 1.5472 | 1.5664 | 1.5664 | +0.019 (+1.24%) | 69,719 |
