| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2003 | MYR | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 1,033,900 |
| 18 Nov 2003 | MYR | 1.12 | 1.15 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 845,800 |
| 17 Nov 2003 | MYR | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 641,600 |
| 14 Nov 2003 | MYR | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 1,411,900 |
| 13 Nov 2003 | MYR | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,065,400 |
| 12 Nov 2003 | MYR | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 625,900 |
| 11 Nov 2003 | MYR | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 914,200 |
| 10 Nov 2003 | MYR | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,187,400 |
| 7 Nov 2003 | MYR | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,425,300 |
| 6 Nov 2003 | MYR | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 1,303,400 |
| 5 Nov 2003 | MYR | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 1,656,500 |
| 4 Nov 2003 | MYR | 1.16 | 1.26 | 1.16 | 1.22 | 1.22 | +0.06 (+5.17%) | 3,416,800 |
| 3 Nov 2003 | MYR | 1.2 | 1.2 | 1.14 | 1.16 | 1.16 | -0.04 (-3.33%) | 3,723,300 |
| 31 Oct 2003 | MYR | 1.25 | 1.25 | 1.18 | 1.2 | 1.2 | -0.05 (-4%) | 2,954,100 |
| 30 Oct 2003 | MYR | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 3,817,900 |
| 29 Oct 2003 | MYR | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -0.05 (-3.76%) | 2,433,200 |
| 28 Oct 2003 | MYR | 1.34 | 1.37 | 1.27 | 1.33 | 1.33 | +0.01 (+0.76%) | 5,776,500 |
| 27 Oct 2003 | MYR | 1.2 | 1.32 | 1.2 | 1.32 | 1.32 | +0.13 (+10.92%) | 10,419,800 |
| 24 Oct 2003 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
| 23 Oct 2003 | MYR | 1.06 | 1.2 | 1.05 | 1.19 | 1.19 | +0.14 (+13.33%) | 13,261,500 |
| 22 Oct 2003 | MYR | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 3,476,100 |
| 21 Oct 2003 | MYR | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 5,733,500 |
| 20 Oct 2003 | MYR | 0.965 | 1.03 | 0.96 | 1 | 1 | +0.04 (+4.17%) | 7,955,300 |
| 17 Oct 2003 | MYR | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 2,570,900 |
| 16 Oct 2003 | MYR | 0.965 | 0.97 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 2,342,700 |
| 15 Oct 2003 | MYR | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 5,493,700 |
| 14 Oct 2003 | MYR | 0.96 | 0.985 | 0.905 | 0.94 | 0.94 | -0.01 (-1.05%) | 11,222,300 |
| 13 Oct 2003 | MYR | 0.82 | 0.95 | 0.805 | 0.95 | 0.95 | +0.135 (+16.56%) | 7,052,700 |
| 10 Oct 2003 | MYR | 0.81 | 0.83 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 1,605,100 |
| 9 Oct 2003 | MYR | 0.81 | 0.815 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 1,329,100 |
