| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2003 | MYR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
| 24 Nov 2003 | MYR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | MYR | 5.28 | 5.96 | 5.28 | 5.88 | 5.88 | +0.52 (+9.70%) | 795,000 |
| 20 Nov 2003 | MYR | 5.56 | 5.56 | 5.28 | 5.36 | 5.36 | -0.04 (-0.74%) | 683,500 |
| 19 Nov 2003 | MYR | 5.36 | 5.4 | 5.16 | 5.4 | 5.4 | 0.0 (0.0%) | 2,723,250 |
| 18 Nov 2003 | MYR | 5.6 | 5.6 | 5.36 | 5.4 | 5.4 | -0.2 (-3.57%) | 1,272,250 |
| 17 Nov 2003 | MYR | 5.68 | 5.68 | 5.4 | 5.6 | 5.6 | -0.08 (-1.41%) | 1,377,500 |
| 14 Nov 2003 | MYR | 5.88 | 5.96 | 5.64 | 5.68 | 5.68 | -0.16 (-2.74%) | 1,393,500 |
| 13 Nov 2003 | MYR | 6.12 | 6.16 | 5.76 | 5.84 | 5.84 | -0.16 (-2.67%) | 2,144,750 |
| 12 Nov 2003 | MYR | 6.16 | 6.24 | 6 | 6 | 6 | -0.08 (-1.32%) | 1,785,500 |
| 11 Nov 2003 | MYR | 6.12 | 6.24 | 6 | 6.08 | 6.08 | -0.16 (-2.56%) | 950,500 |
| 10 Nov 2003 | MYR | 6.48 | 6.6 | 6.04 | 6.24 | 6.24 | -0.16 (-2.50%) | 3,099,000 |
| 7 Nov 2003 | MYR | 6.4 | 6.72 | 5.96 | 6.4 | 6.4 | +0.6 (+10.34%) | 12,218,250 |
| 6 Nov 2003 | MYR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
| 5 Nov 2003 | MYR | 5.8 | 5.88 | 5.68 | 5.8 | 5.8 | +0.16 (+2.84%) | 1,370,250 |
| 4 Nov 2003 | MYR | 5.36 | 5.68 | 5.32 | 5.64 | 5.64 | +0.4 (+7.63%) | 6,804,500 |
| 3 Nov 2003 | MYR | 5.04 | 5.52 | 5.04 | 5.24 | 5.24 | +0.24 (+4.80%) | 6,866,000 |
| 31 Oct 2003 | MYR | 4.6 | 5.2 | 4.56 | 5 | 5 | +0.44 (+9.65%) | 12,020,750 |
| 30 Oct 2003 | MYR | 4.52 | 4.6 | 4.4 | 4.56 | 4.56 | +0.04 (+0.88%) | 2,283,750 |
| 29 Oct 2003 | MYR | 4.6 | 4.68 | 4.36 | 4.52 | 4.52 | 0.0 (0.0%) | 3,364,250 |
| 28 Oct 2003 | MYR | 4.28 | 4.6 | 4.28 | 4.52 | 4.52 | +0.28 (+6.60%) | 4,428,500 |
| 27 Oct 2003 | MYR | 4.08 | 4.24 | 4.08 | 4.24 | 4.24 | +0.16 (+3.92%) | 2,576,250 |
| 24 Oct 2003 | MYR | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 0 |
| 23 Oct 2003 | MYR | 4.24 | 4.24 | 4.04 | 4.08 | 4.08 | -0.08 (-1.92%) | 1,403,750 |
| 22 Oct 2003 | MYR | 4.04 | 4.32 | 4.04 | 4.16 | 4.16 | +0.04 (+0.97%) | 2,919,750 |
| 21 Oct 2003 | MYR | 4.08 | 4.12 | 3.94 | 4.12 | 4.12 | +0.04 (+0.98%) | 2,398,000 |
| 20 Oct 2003 | MYR | 4.04 | 4.2 | 3.96 | 4.08 | 4.08 | +0.04 (+0.99%) | 3,099,750 |
| 17 Oct 2003 | MYR | 4.2 | 4.24 | 4.04 | 4.04 | 4.04 | -0.16 (-3.81%) | 2,993,500 |
| 16 Oct 2003 | MYR | 4.28 | 4.28 | 4.12 | 4.2 | 4.2 | -0.08 (-1.87%) | 1,286,250 |
| 15 Oct 2003 | MYR | 4.28 | 4.52 | 4.2 | 4.28 | 4.28 | +0.04 (+0.94%) | 2,660,250 |
