| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2004 | MYR | 7.4516 | 7.5354 | 7.4098 | 7.5354 | 7.5354 | 0.0 (0.0%) | 8,276 |
| 6 Jan 2004 | MYR | 7.4935 | 7.5354 | 7.4098 | 7.5354 | 7.5354 | +0.084 (+1.12%) | 8,491 |
| 5 Jan 2004 | MYR | 7.5354 | 7.5354 | 7.2842 | 7.4516 | 7.4516 | +0.126 (+1.71%) | 30,432 |
| 2 Jan 2004 | MYR | 7.3679 | 7.5354 | 7.326 | 7.326 | 7.326 | -0.042 (-0.57%) | 10,988 |
| 1 Jan 2004 | MYR | 7.3679 | 7.3679 | 7.3679 | 7.3679 | 7.3679 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | MYR | 7.5354 | 7.5354 | 7.3679 | 7.3679 | 7.3679 | -0.251 (-3.30%) | 7,464 |
| 30 Dec 2003 | MYR | 7.954 | 7.9958 | 7.4516 | 7.6191 | 7.6191 | -0.084 (-1.09%) | 21,271 |
| 29 Dec 2003 | MYR | 7.5354 | 8.2889 | 7.5354 | 7.7028 | 7.7028 | +0.586 (+8.24%) | 116,582 |
| 26 Dec 2003 | MYR | 7.1167 | 7.2004 | 7.1167 | 7.1167 | 7.1167 | +0.084 (+1.19%) | 2,747 |
| 25 Dec 2003 | MYR | 7.033 | 7.033 | 7.033 | 7.033 | 7.033 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | MYR | 7.0749 | 7.0749 | 7.033 | 7.033 | 7.033 | -0.042 (-0.59%) | 5,852 |
| 23 Dec 2003 | MYR | 7.0749 | 7.0749 | 6.9493 | 7.0749 | 7.0749 | 0.0 (0.0%) | 5,374 |
| 22 Dec 2003 | MYR | 7.2842 | 7.2842 | 7.0749 | 7.0749 | 7.0749 | -0.126 (-1.74%) | 5,852 |
| 19 Dec 2003 | MYR | 7.2423 | 7.2423 | 7.0749 | 7.2004 | 7.2004 | +0.209 (+2.99%) | 4,908 |
| 18 Dec 2003 | MYR | 7.0749 | 7.0749 | 6.9493 | 6.9911 | 6.9911 | +0.042 (+0.60%) | 5,732 |
| 17 Dec 2003 | MYR | 7.1167 | 7.2004 | 6.9493 | 6.9493 | 6.9493 | -0.084 (-1.19%) | 8,241 |
| 16 Dec 2003 | MYR | 7.3679 | 7.4098 | 7.033 | 7.033 | 7.033 | -0.335 (-4.55%) | 18,393 |
| 15 Dec 2003 | MYR | 7.4935 | 7.4935 | 7.3679 | 7.3679 | 7.3679 | -0.084 (-1.12%) | 11,824 |
| 12 Dec 2003 | MYR | 7.5354 | 7.5354 | 7.3679 | 7.4516 | 7.4516 | +0.084 (+1.14%) | 8,778 |
| 11 Dec 2003 | MYR | 7.4516 | 7.4516 | 7.2004 | 7.3679 | 7.3679 | -0.251 (-3.30%) | 13,974 |
| 10 Dec 2003 | MYR | 7.6191 | 7.9958 | 7.5772 | 7.6191 | 7.6191 | 0.0 (0.0%) | 74,588 |
| 9 Dec 2003 | MYR | 7.4098 | 7.6191 | 7.4098 | 7.6191 | 7.6191 | +0.251 (+3.41%) | 11,227 |
| 8 Dec 2003 | MYR | 7.2423 | 7.3679 | 7.2423 | 7.3679 | 7.3679 | +0.251 (+3.53%) | 7,464 |
| 5 Dec 2003 | MYR | 7.1167 | 7.4098 | 7.1167 | 7.1167 | 7.1167 | -0.042 (-0.59%) | 12,958 |
| 4 Dec 2003 | MYR | 7.2842 | 7.2842 | 7.1586 | 7.1586 | 7.1586 | -0.126 (-1.72%) | 3,702 |
| 3 Dec 2003 | MYR | 7.3679 | 7.3679 | 7.2842 | 7.2842 | 7.2842 | -0.126 (-1.70%) | 1,791 |
| 2 Dec 2003 | MYR | 7.5354 | 7.6191 | 7.4098 | 7.4098 | 7.4098 | -0.042 (-0.56%) | 9,495 |
| 1 Dec 2003 | MYR | 7.3679 | 7.4516 | 7.326 | 7.4516 | 7.4516 | +0.251 (+3.49%) | 17,437 |
| 28 Nov 2003 | MYR | 7.0749 | 7.2423 | 7.033 | 7.2004 | 7.2004 | +0.167 (+2.38%) | 7,130 |
| 27 Nov 2003 | MYR | 6.9911 | 7.033 | 6.9911 | 7.033 | 7.033 | +0.168 (+2.44%) | 3,045 |
