| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2003 | MYR | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | 0.0 (0.0%) | 30,100 |
| 20 Nov 2003 | MYR | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 75,200 |
| 19 Nov 2003 | MYR | 1.35 | 1.35 | 1.3 | 1.33 | 1.33 | -0.06 (-4.32%) | 29,100 |
| 18 Nov 2003 | MYR | 1.37 | 1.39 | 1.33 | 1.39 | 1.39 | 0.0 (0.0%) | 70,200 |
| 17 Nov 2003 | MYR | 1.4 | 1.4 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 196,400 |
| 14 Nov 2003 | MYR | 1.39 | 1.4 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 44,000 |
| 13 Nov 2003 | MYR | 1.38 | 1.4 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 94,700 |
| 12 Nov 2003 | MYR | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 20,100 |
| 11 Nov 2003 | MYR | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 50,200 |
| 10 Nov 2003 | MYR | 1.42 | 1.46 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 131,100 |
| 7 Nov 2003 | MYR | 1.4 | 1.46 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 214,200 |
| 6 Nov 2003 | MYR | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 95,000 |
| 5 Nov 2003 | MYR | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 93,100 |
| 4 Nov 2003 | MYR | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 252,200 |
| 3 Nov 2003 | MYR | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 130,900 |
| 31 Oct 2003 | MYR | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 152,000 |
| 30 Oct 2003 | MYR | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 106,500 |
| 29 Oct 2003 | MYR | 1.53 | 1.53 | 1.46 | 1.51 | 1.51 | -0.01 (-0.66%) | 279,300 |
| 28 Oct 2003 | MYR | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 97,700 |
| 27 Oct 2003 | MYR | 1.5 | 1.54 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 19,400 |
| 24 Oct 2003 | MYR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 0 |
| 23 Oct 2003 | MYR | 1.55 | 1.55 | 1.49 | 1.54 | 1.54 | +0.01 (+0.65%) | 270,800 |
| 22 Oct 2003 | MYR | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 111,000 |
| 21 Oct 2003 | MYR | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 41,100 |
| 20 Oct 2003 | MYR | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 103,400 |
| 17 Oct 2003 | MYR | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 273,200 |
| 16 Oct 2003 | MYR | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 101,100 |
| 15 Oct 2003 | MYR | 1.55 | 1.58 | 1.51 | 1.58 | 1.58 | +0.03 (+1.94%) | 448,000 |
| 14 Oct 2003 | MYR | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 532,700 |
| 13 Oct 2003 | MYR | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 344,600 |
