| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2003 | MYR | 45.17 | 46.06 | 45.17 | 46.06 | 46.06 | +0.9 (+1.99%) | 59 |
| 17 Jul 2003 | MYR | 46.28 | 46.28 | 45.16 | 45.16 | 45.16 | -2.12 (-4.48%) | 78 |
| 16 Jul 2003 | MYR | 46.53 | 47.28 | 46.53 | 47.28 | 47.28 | +1.32 (+2.87%) | 50 |
| 15 Jul 2003 | MYR | 45.76 | 45.96 | 45.76 | 45.96 | 45.96 | +1.29 (+2.89%) | 400 |
| 11 Jul 2003 | MYR | 44.86 | 44.86 | 44.67 | 44.67 | 44.67 | -0.14 (-0.31%) | 24 |
| 2 Jul 2003 | MYR | 44.36 | 44.81 | 44.36 | 44.81 | 44.81 | +0.63 (+1.43%) | 100 |
| 1 Jul 2003 | MYR | 44.58 | 44.58 | 44.11 | 44.18 | 44.18 | -0.45 (-1.01%) | 200 |
| 30 Jun 2003 | MYR | 45 | 45.4 | 44.63 | 44.63 | 44.63 | -0.37 (-0.82%) | 200 |
| 27 Jun 2003 | MYR | 44.93 | 45 | 44.93 | 45 | 45 | +0.69 (+1.56%) | 20 |
| 25 Jun 2003 | MYR | 45.38 | 45.38 | 44.31 | 44.31 | 44.31 | -0.53 (-1.18%) | 800 |
| 13 Jun 2003 | MYR | 45.64 | 45.64 | 44.84 | 44.84 | 44.84 | -0.8 (-1.75%) | 600 |
| 11 Jun 2003 | MYR | 44.85 | 45.64 | 44.85 | 45.64 | 45.64 | +0.87 (+1.94%) | 100 |
| 10 Jun 2003 | MYR | 43.87 | 44.77 | 43.87 | 44.77 | 44.77 | +0.68 (+1.54%) | 10 |
| 5 Jun 2003 | MYR | 43.86 | 44.09 | 43.86 | 44.09 | 44.09 | +1.77 (+4.18%) | 300 |
| 2 Jun 2003 | MYR | 42.63 | 42.63 | 42.32 | 42.32 | 42.32 | +0.24 (+0.57%) | 13 |
| 30 May 2003 | MYR | 41.58 | 42.08 | 41.58 | 42.08 | 42.08 | +0.5 (+1.20%) | 100 |
| 28 May 2003 | MYR | 41.51 | 41.58 | 41.51 | 41.58 | 41.58 | -0.08 (-0.19%) | 18 |
| 26 May 2003 | MYR | 41.33 | 41.81 | 41.33 | 41.66 | 41.66 | -0.17 (-0.41%) | 100 |
| 12 May 2003 | MYR | 41.69 | 41.83 | 41.69 | 41.83 | 41.83 | +0.56 (+1.36%) | 21 |
| 9 May 2003 | MYR | 41.76 | 41.76 | 41.27 | 41.27 | 41.27 | -0.49 (-1.17%) | 2 |
| 8 May 2003 | MYR | 43.13 | 43.13 | 41.76 | 41.76 | 41.76 | -2.34 (-5.31%) | 38 |
| 7 May 2003 | MYR | 43.68 | 44.1 | 43.68 | 44.1 | 44.1 | +1.62 (+3.81%) | 46 |
| 6 May 2003 | MYR | 42.18 | 42.48 | 42.18 | 42.48 | 42.48 | +1.32 (+3.21%) | 55 |
| 2 May 2003 | MYR | 42.1 | 42.1 | 41.16 | 41.16 | 41.16 | -1.04 (-2.46%) | 60 |
| 30 Apr 2003 | MYR | 42.2 | 42.2 | 42.2 | 42.2 | 42.2 | -0.29 (-0.68%) | 46 |
| 29 Apr 2003 | MYR | 42.3 | 42.49 | 42.3 | 42.49 | 42.49 | +1.25 (+3.03%) | 46 |
| 28 Apr 2003 | MYR | 40.4 | 41.24 | 40.4 | 41.24 | 41.24 | -0.59 (-1.41%) | 26 |
| 24 Apr 2003 | MYR | 41.8 | 41.85 | 41.71 | 41.83 | 41.83 | +1.43 (+3.54%) | 200 |
| 17 Apr 2003 | MYR | 40.5 | 40.5 | 40.4 | 40.4 | 40.4 | -0.25 (-0.62%) | 100 |
| 9 Apr 2003 | MYR | 40.7 | 40.7 | 40.61 | 40.65 | 40.65 | -2 (-4.69%) | 100 |
