| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2003 | MYR | 9.75 | 9.85 | 9.35 | 9.45 | 9.45 | -0.25 (-2.58%) | 317,600 |
| 1 Dec 2003 | MYR | 9.6 | 9.9 | 9.45 | 9.7 | 9.7 | +0.2 (+2.11%) | 737,180 |
| 28 Nov 2003 | MYR | 9 | 9.6 | 8.9 | 9.5 | 9.5 | +0.55 (+6.15%) | 457,580 |
| 27 Nov 2003 | MYR | 9.55 | 9.65 | 8.9 | 8.95 | 8.95 | -0.45 (-4.79%) | 475,980 |
| 26 Nov 2003 | MYR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | MYR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
| 24 Nov 2003 | MYR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | MYR | 9.3 | 9.6 | 8.85 | 9.4 | 9.4 | 0.0 (0.0%) | 602,320 |
| 20 Nov 2003 | MYR | 9.7 | 10.35 | 9.3 | 9.4 | 9.4 | -0.15 (-1.57%) | 1,510,180 |
| 19 Nov 2003 | MYR | 10.5 | 10.65 | 9.5 | 9.55 | 9.55 | -1.1 (-10.33%) | 793,080 |
| 18 Nov 2003 | MYR | 10.55 | 11.35 | 10.3 | 10.65 | 10.65 | 0.0 (0.0%) | 1,262,280 |
| 17 Nov 2003 | MYR | 11.75 | 11.75 | 10.25 | 10.65 | 10.65 | -1.1 (-9.36%) | 884,100 |
| 14 Nov 2003 | MYR | 12.4 | 12.4 | 11.55 | 11.75 | 11.75 | -0.5 (-4.08%) | 810,320 |
| 13 Nov 2003 | MYR | 13 | 13.4 | 12.25 | 12.25 | 12.25 | -0.65 (-5.04%) | 2,847,000 |
| 12 Nov 2003 | MYR | 12.1 | 13.7 | 12.1 | 12.9 | 12.9 | +0.95 (+7.95%) | 4,588,640 |
| 11 Nov 2003 | MYR | 10.3 | 12.45 | 10.2 | 11.95 | 11.95 | +1.65 (+16.02%) | 4,161,900 |
| 10 Nov 2003 | MYR | 10.45 | 10.5 | 10.05 | 10.3 | 10.3 | -0.05 (-0.48%) | 937,320 |
| 7 Nov 2003 | MYR | 10.4 | 10.75 | 10.2 | 10.35 | 10.35 | +0.15 (+1.47%) | 2,676,320 |
| 6 Nov 2003 | MYR | 8.9 | 10.6 | 8.9 | 10.2 | 10.2 | +9.95 (+3980.00%) | 9,353,680 |
| 5 Nov 2003 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
| 4 Nov 2003 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
| 3 Nov 2003 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
| 31 Oct 2003 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
| 30 Oct 2003 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
| 29 Oct 2003 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
| 28 Oct 2003 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
| 27 Oct 2003 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
| 24 Oct 2003 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
| 23 Oct 2003 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
| 22 Oct 2003 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
