| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2003 | MYR | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
| 23 Oct 2003 | MYR | 3.4 | 3.4 | 3.3 | 3.34 | 3.34 | -0.02 (-0.60%) | 22,000 |
| 22 Oct 2003 | MYR | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | +0.02 (+0.60%) | 23,500 |
| 21 Oct 2003 | MYR | 3.3 | 3.34 | 3.28 | 3.34 | 3.34 | +0.06 (+1.83%) | 15,500 |
| 20 Oct 2003 | MYR | 3.3 | 3.3 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 5,000 |
| 17 Oct 2003 | MYR | 3.3 | 3.32 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 15,000 |
| 16 Oct 2003 | MYR | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | +0.02 (+0.61%) | 12,000 |
| 15 Oct 2003 | MYR | 3.3 | 3.3 | 3.28 | 3.3 | 3.3 | -0.04 (-1.20%) | 10,000 |
| 14 Oct 2003 | MYR | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 11,400 |
| 13 Oct 2003 | MYR | 3.3 | 3.36 | 3.3 | 3.34 | 3.34 | +0.06 (+1.83%) | 14,000 |
| 10 Oct 2003 | MYR | 3.36 | 3.38 | 3.28 | 3.28 | 3.28 | -0.08 (-2.38%) | 23,000 |
| 9 Oct 2003 | MYR | 3.24 | 3.4 | 3.24 | 3.36 | 3.36 | +0.14 (+4.35%) | 49,500 |
| 8 Oct 2003 | MYR | 3.2 | 3.22 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 26,000 |
| 7 Oct 2003 | MYR | 3.2 | 3.22 | 3.2 | 3.2 | 3.2 | +0.04 (+1.27%) | 10,000 |
| 6 Oct 2003 | MYR | 3.2 | 3.2 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 2,500 |
| 3 Oct 2003 | MYR | 3.18 | 3.22 | 3.18 | 3.2 | 3.2 | +0.04 (+1.27%) | 22,100 |
| 2 Oct 2003 | MYR | 3.2 | 3.2 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 13,000 |
| 1 Oct 2003 | MYR | 3.18 | 3.2 | 3.1 | 3.16 | 3.16 | -0.02 (-0.63%) | 51,000 |
| 30 Sep 2003 | MYR | 3.18 | 3.2 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 10,000 |
| 29 Sep 2003 | MYR | 3.16 | 3.2 | 3.16 | 3.18 | 3.18 | +0.02 (+0.63%) | 15,500 |
| 26 Sep 2003 | MYR | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | -0.06 (-1.86%) | 7,200 |
| 25 Sep 2003 | MYR | 3.24 | 3.24 | 3.18 | 3.22 | 3.22 | -0.02 (-0.62%) | 25,100 |
| 24 Sep 2003 | MYR | 3.28 | 3.28 | 3.2 | 3.24 | 3.24 | +0.12 (+3.85%) | 48,600 |
| 23 Sep 2003 | MYR | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 2,300 |
| 22 Sep 2003 | MYR | 3.1 | 3.12 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 10,000 |
| 19 Sep 2003 | MYR | 3.12 | 3.12 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 12,200 |
| 18 Sep 2003 | MYR | 3.12 | 3.12 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 5,000 |
| 17 Sep 2003 | MYR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | +0.08 (+2.65%) | 8,400 |
| 16 Sep 2003 | MYR | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -0.06 (-1.95%) | 0 |
| 15 Sep 2003 | MYR | 3.1 | 3.1 | 3.06 | 3.08 | 3.08 | +0.08 (+2.67%) | 3,100 |
