| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2003 | MYR | 41.5 | 42.99 | 41.5 | 42.65 | 42.65 | +4.35 (+11.36%) | 100 |
| 2 Apr 2003 | MYR | 37.8 | 38.3 | 37.79 | 38.3 | 38.3 | +2.1 (+5.80%) | 200 |
| 1 Apr 2003 | MYR | 36.6 | 37.32 | 36.2 | 36.2 | 36.2 | -2.95 (-7.54%) | 25 |
| 26 Mar 2003 | MYR | 39.2 | 39.2 | 39.15 | 39.15 | 39.15 | +0.04 (+0.10%) | 48 |
| 24 Mar 2003 | MYR | 40.5 | 40.5 | 39.05 | 39.11 | 39.11 | -1.9 (-4.63%) | 79 |
| 21 Mar 2003 | MYR | 39.3 | 41.01 | 39.3 | 41.01 | 41.01 | +0.91 (+2.27%) | 74 |
| 20 Mar 2003 | MYR | 39.2 | 40.1 | 39.2 | 40.1 | 40.1 | +0.7 (+1.78%) | 53 |
| 19 Mar 2003 | MYR | 39.3 | 39.4 | 39.3 | 39.4 | 39.4 | +1 (+2.60%) | 39 |
| 18 Mar 2003 | MYR | 39.6 | 40.12 | 38.4 | 38.4 | 38.4 | +0.67 (+1.78%) | 200 |
| 17 Mar 2003 | MYR | 37 | 37.79 | 37 | 37.73 | 37.73 | +3.34 (+9.71%) | 100 |
| 12 Mar 2003 | MYR | 34 | 34.39 | 34 | 34.39 | 34.39 | -0.32 (-0.92%) | 80 |
| 11 Mar 2003 | MYR | 34.2 | 34.71 | 34.2 | 34.71 | 34.71 | -0.59 (-1.67%) | 300 |
| 7 Mar 2003 | MYR | 35.5 | 35.5 | 35.3 | 35.3 | 35.3 | -1.16 (-3.18%) | 43 |
| 5 Mar 2003 | MYR | 36.5 | 36.5 | 36.46 | 36.46 | 36.46 | -2.11 (-5.47%) | 15 |
| 3 Mar 2003 | MYR | 38.3 | 38.57 | 38.3 | 38.57 | 38.57 | +0.57 (+1.50%) | 62 |
| 28 Feb 2003 | MYR | 37.3 | 38 | 37.2 | 38 | 38 | +1.43 (+3.91%) | 100 |
| 26 Feb 2003 | MYR | 37 | 37.08 | 36.57 | 36.57 | 36.57 | -3.43 (-8.58%) | 200 |
| 19 Feb 2003 | MYR | 39.8 | 40 | 39.8 | 40 | 40 | +3.25 (+8.84%) | 61 |
| 5 Feb 2003 | MYR | 36.8 | 36.98 | 36.75 | 36.75 | 36.75 | +0.25 (+0.68%) | 1,200 |
| 4 Feb 2003 | MYR | 36.8 | 36.8 | 36.47 | 36.5 | 36.5 | -0.85 (-2.28%) | 300 |
| 3 Feb 2003 | MYR | 37.2 | 37.35 | 37.2 | 37.35 | 37.35 | +0.8 (+2.19%) | 100 |
| 31 Jan 2003 | MYR | 35.9 | 36.55 | 35.9 | 36.55 | 36.55 | +1.54 (+4.40%) | 100 |
| 28 Jan 2003 | MYR | 35.3 | 35.3 | 34.9 | 35.01 | 35.01 | -0.29 (-0.82%) | 50 |
| 27 Jan 2003 | MYR | 36 | 36 | 34.62 | 35.3 | 35.3 | -2.21 (-5.89%) | 100 |
| 23 Jan 2003 | MYR | 36.3 | 37.51 | 36.3 | 37.51 | 37.51 | +1.97 (+5.54%) | 100 |
| 22 Jan 2003 | MYR | 36.6 | 36.6 | 35.54 | 35.54 | 35.54 | -2.39 (-6.30%) | 82 |
| 21 Jan 2003 | MYR | 38 | 38 | 37.93 | 37.93 | 37.93 | -0.75 (-1.94%) | 15 |
| 20 Jan 2003 | MYR | 38.5 | 38.68 | 38.5 | 38.68 | 38.68 | 0.0 (0.0%) | 71 |
| 17 Jan 2003 | MYR | 39.5 | 39.5 | 38.68 | 38.68 | 38.68 | -1.52 (-3.78%) | 500 |
| 16 Jan 2003 | MYR | 40.7 | 40.7 | 40.2 | 40.2 | 40.2 | -1.21 (-2.92%) | 70 |
