| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | MYR | 5.72 | 5.88 | 5.64 | 5.76 | 5.76 | +0.04 (+0.70%) | 590,750 |
| 5 Jan 2004 | MYR | 5.72 | 5.72 | 5.64 | 5.72 | 5.72 | 0.0 (0.0%) | 168,500 |
| 2 Jan 2004 | MYR | 5.76 | 5.76 | 5.52 | 5.72 | 5.72 | -0.04 (-0.69%) | 151,250 |
| 1 Jan 2004 | MYR | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | MYR | 5.72 | 5.76 | 5.56 | 5.76 | 5.76 | 0.0 (0.0%) | 197,000 |
| 30 Dec 2003 | MYR | 5.76 | 5.8 | 5.6 | 5.76 | 5.76 | +0.12 (+2.13%) | 1,597,250 |
| 29 Dec 2003 | MYR | 5.24 | 5.72 | 5.2 | 5.64 | 5.64 | +0.44 (+8.46%) | 446,500 |
| 26 Dec 2003 | MYR | 5.2 | 5.28 | 5.16 | 5.2 | 5.2 | +0.04 (+0.78%) | 260,500 |
| 25 Dec 2003 | MYR | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | MYR | 5.16 | 5.2 | 5.12 | 5.16 | 5.16 | 0.0 (0.0%) | 261,750 |
| 23 Dec 2003 | MYR | 5.28 | 5.28 | 5.08 | 5.16 | 5.16 | -0.12 (-2.27%) | 290,750 |
| 22 Dec 2003 | MYR | 5.2 | 5.32 | 5.16 | 5.28 | 5.28 | +0.08 (+1.54%) | 454,750 |
| 19 Dec 2003 | MYR | 5.32 | 5.44 | 5.16 | 5.2 | 5.2 | -0.12 (-2.26%) | 1,050,750 |
| 18 Dec 2003 | MYR | 5.32 | 5.48 | 5.12 | 5.32 | 5.32 | 0.0 (0.0%) | 683,250 |
| 17 Dec 2003 | MYR | 5.48 | 5.68 | 5.24 | 5.32 | 5.32 | -0.16 (-2.92%) | 808,750 |
| 16 Dec 2003 | MYR | 5.56 | 5.6 | 5.44 | 5.48 | 5.48 | -0.08 (-1.44%) | 246,750 |
| 15 Dec 2003 | MYR | 5.6 | 5.72 | 5.48 | 5.56 | 5.56 | 0.0 (0.0%) | 562,500 |
| 12 Dec 2003 | MYR | 5.72 | 5.72 | 5.48 | 5.56 | 5.56 | -0.12 (-2.11%) | 818,000 |
| 11 Dec 2003 | MYR | 5.76 | 5.76 | 5.56 | 5.68 | 5.68 | -0.08 (-1.39%) | 750,000 |
| 10 Dec 2003 | MYR | 5.88 | 5.92 | 5.72 | 5.76 | 5.76 | -0.16 (-2.70%) | 331,750 |
| 9 Dec 2003 | MYR | 5.96 | 5.96 | 5.8 | 5.92 | 5.92 | -0.04 (-0.67%) | 447,750 |
| 8 Dec 2003 | MYR | 6 | 6.08 | 5.8 | 5.96 | 5.96 | -0.08 (-1.32%) | 506,500 |
| 5 Dec 2003 | MYR | 6.08 | 6.08 | 5.92 | 6.04 | 6.04 | +0.04 (+0.67%) | 841,750 |
| 4 Dec 2003 | MYR | 6.04 | 6.12 | 5.96 | 6 | 6 | -0.08 (-1.32%) | 273,750 |
| 3 Dec 2003 | MYR | 6.08 | 6.24 | 5.92 | 6.08 | 6.08 | 0.0 (0.0%) | 1,222,250 |
| 2 Dec 2003 | MYR | 5.8 | 6.16 | 5.72 | 6.08 | 6.08 | +0.36 (+6.29%) | 1,180,500 |
| 1 Dec 2003 | MYR | 5.8 | 5.8 | 5.64 | 5.72 | 5.72 | 0.0 (0.0%) | 686,000 |
| 28 Nov 2003 | MYR | 5.8 | 5.84 | 5.64 | 5.72 | 5.72 | 0.0 (0.0%) | 425,000 |
| 27 Nov 2003 | MYR | 5.92 | 5.92 | 5.64 | 5.72 | 5.72 | -0.16 (-2.72%) | 667,750 |
| 26 Nov 2003 | MYR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
