| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2003 | MYR | 1.0396 | 1.0495 | 1.0099 | 1.0495 | 1.0495 | +0.01 (+0.95%) | 517,423 |
| 23 Dec 2003 | MYR | 1.0693 | 1.0693 | 1.0198 | 1.0396 | 1.0396 | -0.03 (-2.78%) | 1,329,463 |
| 22 Dec 2003 | MYR | 1.099 | 1.099 | 1.0693 | 1.0693 | 1.0693 | -0.02 (-1.82%) | 422,180 |
| 19 Dec 2003 | MYR | 1.0693 | 1.0891 | 1.0099 | 1.0891 | 1.0891 | +0.059 (+5.77%) | 1,245,734 |
| 18 Dec 2003 | MYR | 1.1188 | 1.1287 | 1.0198 | 1.0297 | 1.0297 | -0.109 (-9.56%) | 3,055,856 |
| 17 Dec 2003 | MYR | 1.2079 | 1.2079 | 1.1089 | 1.1386 | 1.1386 | -0.069 (-5.74%) | 1,857,592 |
| 16 Dec 2003 | MYR | 1.2376 | 1.2772 | 1.1881 | 1.2079 | 1.2079 | -0.059 (-4.69%) | 649,733 |
| 15 Dec 2003 | MYR | 1.3465 | 1.3465 | 1.2178 | 1.2673 | 1.2673 | -0.069 (-5.18%) | 1,679,529 |
| 12 Dec 2003 | MYR | 1.2871 | 1.3366 | 1.2673 | 1.3366 | 1.3366 | +0.05 (+3.85%) | 1,836,887 |
| 11 Dec 2003 | MYR | 1.3267 | 1.3465 | 1.2574 | 1.2871 | 1.2871 | -0.03 (-2.26%) | 1,816,485 |
| 10 Dec 2003 | MYR | 1.4654 | 1.4654 | 1.2871 | 1.3168 | 1.3168 | -0.129 (-8.90%) | 2,056,966 |
| 9 Dec 2003 | MYR | 1.4356 | 1.4951 | 1.4257 | 1.4455 | 1.4455 | +0.04 (+2.82%) | 5,633,174 |
| 8 Dec 2003 | MYR | 1.3366 | 1.4356 | 1.3267 | 1.4059 | 1.4059 | +0.099 (+7.58%) | 3,721,042 |
| 5 Dec 2003 | MYR | 1.2178 | 1.3168 | 1.2178 | 1.3069 | 1.3069 | +0.079 (+6.45%) | 2,104,234 |
| 4 Dec 2003 | MYR | 1.2277 | 1.2277 | 1.198 | 1.2277 | 1.2277 | +0.02 (+1.64%) | 158,065 |
| 3 Dec 2003 | MYR | 1.2376 | 1.2574 | 1.198 | 1.2079 | 1.2079 | -0.02 (-1.61%) | 341,885 |
| 2 Dec 2003 | MYR | 1.1881 | 1.2376 | 1.1881 | 1.2277 | 1.2277 | +0.03 (+2.48%) | 240,380 |
| 1 Dec 2003 | MYR | 1.1089 | 1.2079 | 1.099 | 1.198 | 1.198 | +0.069 (+6.14%) | 294,920 |
| 28 Nov 2003 | MYR | 1.0792 | 1.1287 | 1.0693 | 1.1287 | 1.1287 | +0.05 (+4.59%) | 82,921 |
| 27 Nov 2003 | MYR | 1.0693 | 1.0792 | 1.0693 | 1.0792 | 1.0792 | -0.02 (-1.80%) | 4,040 |
| 26 Nov 2003 | MYR | 1.099 | 1.099 | 1.099 | 1.099 | 1.099 | 0.0 (0.0%) | 0 |
| 25 Nov 2003 | MYR | 1.099 | 1.099 | 1.099 | 1.099 | 1.099 | 0.0 (0.0%) | 0 |
| 24 Nov 2003 | MYR | 1.099 | 1.099 | 1.099 | 1.099 | 1.099 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | MYR | 1.0594 | 1.099 | 1.0198 | 1.099 | 1.099 | +0.03 (+2.78%) | 245,935 |
| 20 Nov 2003 | MYR | 1.1089 | 1.1089 | 1.0693 | 1.0693 | 1.0693 | -0.04 (-3.57%) | 141,905 |
| 19 Nov 2003 | MYR | 1.1584 | 1.1584 | 1.0792 | 1.1089 | 1.1089 | -0.02 (-1.75%) | 151,096 |
| 18 Nov 2003 | MYR | 1.1386 | 1.1485 | 1.1287 | 1.1287 | 1.1287 | -0.02 (-1.72%) | 33,330 |
| 17 Nov 2003 | MYR | 1.1584 | 1.1584 | 1.1287 | 1.1485 | 1.1485 | -0.02 (-1.69%) | 212,504 |
| 14 Nov 2003 | MYR | 1.1782 | 1.198 | 1.1683 | 1.1683 | 1.1683 | -0.04 (-3.28%) | 337,845 |
| 13 Nov 2003 | MYR | 1.1881 | 1.2079 | 1.1485 | 1.2079 | 1.2079 | +0.01 (+0.83%) | 279,871 |
