| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2004 | MYR | 10.6 | 10.75 | 9.5 | 9.6 | 9.6 | -0.85 (-8.13%) | 777,180 |
| 12 Jan 2004 | MYR | 10.45 | 11.5 | 10.35 | 10.45 | 10.45 | +0.2 (+1.95%) | 3,569,120 |
| 9 Jan 2004 | MYR | 9.35 | 10.25 | 9.2 | 10.25 | 10.25 | +0.95 (+10.22%) | 427,740 |
| 8 Jan 2004 | MYR | 9.5 | 9.5 | 9.2 | 9.3 | 9.3 | -0.1 (-1.06%) | 84,260 |
| 7 Jan 2004 | MYR | 9.15 | 9.45 | 9.15 | 9.4 | 9.4 | +0.35 (+3.87%) | 55,900 |
| 6 Jan 2004 | MYR | 9.15 | 9.3 | 9.05 | 9.05 | 9.05 | -0.05 (-0.55%) | 58,100 |
| 5 Jan 2004 | MYR | 9.1 | 9.3 | 9.1 | 9.1 | 9.1 | +0.1 (+1.11%) | 76,080 |
| 2 Jan 2004 | MYR | 9.15 | 9.15 | 9 | 9 | 9 | -0.15 (-1.64%) | 27,900 |
| 1 Jan 2004 | MYR | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | MYR | 9.25 | 9.3 | 9.1 | 9.15 | 9.15 | -0.1 (-1.08%) | 27,800 |
| 30 Dec 2003 | MYR | 9.5 | 9.6 | 9.2 | 9.25 | 9.25 | -0.15 (-1.60%) | 147,540 |
| 29 Dec 2003 | MYR | 9.35 | 9.45 | 9.1 | 9.4 | 9.4 | +0.2 (+2.17%) | 155,140 |
| 26 Dec 2003 | MYR | 8.65 | 9.3 | 8.65 | 9.2 | 9.2 | +0.55 (+6.36%) | 79,980 |
| 25 Dec 2003 | MYR | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0 (0.0%) | 0 |
| 24 Dec 2003 | MYR | 8.5 | 8.65 | 8.4 | 8.65 | 8.65 | +0.2 (+2.37%) | 68,480 |
| 23 Dec 2003 | MYR | 8.3 | 8.6 | 8.3 | 8.45 | 8.45 | +0.25 (+3.05%) | 50,380 |
| 22 Dec 2003 | MYR | 8.65 | 8.65 | 8.2 | 8.2 | 8.2 | -0.35 (-4.09%) | 95,720 |
| 19 Dec 2003 | MYR | 8.8 | 8.8 | 8.55 | 8.55 | 8.55 | -0.1 (-1.16%) | 83,320 |
| 18 Dec 2003 | MYR | 8.85 | 9 | 8.5 | 8.65 | 8.65 | -0.25 (-2.81%) | 103,860 |
| 17 Dec 2003 | MYR | 9.05 | 9.15 | 8.5 | 8.9 | 8.9 | 0.0 (0.0%) | 113,160 |
| 16 Dec 2003 | MYR | 9.15 | 9.2 | 8.9 | 8.9 | 8.9 | -0.35 (-3.78%) | 310,720 |
| 15 Dec 2003 | MYR | 9.5 | 9.55 | 9.2 | 9.25 | 9.25 | -0.05 (-0.54%) | 100,560 |
| 12 Dec 2003 | MYR | 9.35 | 9.65 | 9.3 | 9.3 | 9.3 | +0.05 (+0.54%) | 99,220 |
| 11 Dec 2003 | MYR | 9.85 | 9.85 | 9.25 | 9.25 | 9.25 | -0.6 (-6.09%) | 195,260 |
| 10 Dec 2003 | MYR | 9.8 | 10.65 | 9.7 | 9.85 | 9.85 | +0.05 (+0.51%) | 1,184,140 |
| 9 Dec 2003 | MYR | 9.25 | 9.8 | 9.2 | 9.8 | 9.8 | +0.6 (+6.52%) | 399,780 |
| 8 Dec 2003 | MYR | 9.25 | 9.35 | 9.05 | 9.2 | 9.2 | 0.0 (0.0%) | 162,340 |
| 5 Dec 2003 | MYR | 9.2 | 9.5 | 9.15 | 9.2 | 9.2 | 0.0 (0.0%) | 377,820 |
| 4 Dec 2003 | MYR | 9.3 | 9.4 | 9 | 9.2 | 9.2 | -0.05 (-0.54%) | 288,360 |
| 3 Dec 2003 | MYR | 9.45 | 9.45 | 9.15 | 9.25 | 9.25 | -0.2 (-2.12%) | 308,020 |
