| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2003 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
| 23 Oct 2003 | MYR | 1.925 | 1.925 | 1.8 | 1.8 | 1.8 | -0.1 (-5.26%) | 79,080 |
| 22 Oct 2003 | MYR | 1.95 | 1.95 | 1.85 | 1.9 | 1.9 | -0.05 (-2.56%) | 38,760 |
| 21 Oct 2003 | MYR | 2 | 2 | 1.925 | 1.95 | 1.95 | -0.05 (-2.50%) | 58,640 |
| 20 Oct 2003 | MYR | 1.95 | 2.05 | 1.95 | 2 | 2 | +0.075 (+3.90%) | 112,680 |
| 17 Oct 2003 | MYR | 1.85 | 2.1 | 1.85 | 1.925 | 1.925 | +0.1 (+5.48%) | 269,640 |
| 16 Oct 2003 | MYR | 1.825 | 1.85 | 1.8 | 1.825 | 1.825 | 0.0 (0.0%) | 42,060 |
| 15 Oct 2003 | MYR | 1.775 | 1.85 | 1.75 | 1.825 | 1.825 | +0.05 (+2.82%) | 52,840 |
| 14 Oct 2003 | MYR | 1.875 | 1.875 | 1.775 | 1.775 | 1.775 | -0.075 (-4.05%) | 62,780 |
| 13 Oct 2003 | MYR | 1.9 | 1.95 | 1.825 | 1.85 | 1.85 | -0.05 (-2.63%) | 88,500 |
| 10 Oct 2003 | MYR | 1.875 | 1.9 | 1.775 | 1.9 | 1.9 | +0.05 (+2.70%) | 76,140 |
| 9 Oct 2003 | MYR | 1.725 | 1.95 | 1.725 | 1.85 | 1.85 | +0.125 (+7.25%) | 139,340 |
| 8 Oct 2003 | MYR | 1.675 | 1.725 | 1.675 | 1.725 | 1.725 | +0.025 (+1.47%) | 87,000 |
| 7 Oct 2003 | MYR | 1.7 | 1.75 | 1.7 | 1.7 | 1.7 | +0.025 (+1.49%) | 28,600 |
| 6 Oct 2003 | MYR | 1.775 | 1.775 | 1.675 | 1.675 | 1.675 | -0.125 (-6.94%) | 25,480 |
| 3 Oct 2003 | MYR | 1.725 | 1.8 | 1.675 | 1.8 | 1.8 | +0.125 (+7.46%) | 40,920 |
| 2 Oct 2003 | MYR | 1.7 | 1.825 | 1.675 | 1.675 | 1.675 | -0.05 (-2.90%) | 64,440 |
| 1 Oct 2003 | MYR | 1.7 | 1.75 | 1.7 | 1.725 | 1.725 | -0.025 (-1.43%) | 16,660 |
| 30 Sep 2003 | MYR | 1.8 | 1.825 | 1.725 | 1.75 | 1.75 | -0.1 (-5.41%) | 26,000 |
| 29 Sep 2003 | MYR | 1.875 | 1.875 | 1.85 | 1.85 | 1.85 | -0.025 (-1.33%) | 12,900 |
| 26 Sep 2003 | MYR | 1.75 | 1.9 | 1.75 | 1.875 | 1.875 | +0.15 (+8.70%) | 69,000 |
| 25 Sep 2003 | MYR | 1.725 | 1.775 | 1.725 | 1.725 | 1.725 | -0.025 (-1.43%) | 55,100 |
| 24 Sep 2003 | MYR | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 0.0 (0.0%) | 29,240 |
| 23 Sep 2003 | MYR | 1.75 | 1.75 | 1.65 | 1.75 | 1.75 | -0.025 (-1.41%) | 37,420 |
| 22 Sep 2003 | MYR | 1.9 | 1.95 | 1.775 | 1.775 | 1.775 | -0.125 (-6.58%) | 44,240 |
| 19 Sep 2003 | MYR | 1.95 | 1.95 | 1.85 | 1.9 | 1.9 | -0.55 (-22.45%) | 243,400 |
| 18 Sep 2003 | MYR | 2.425 | 2.5 | 2.4 | 2.45 | 2.45 | +0.025 (+1.03%) | 511,160 |
| 17 Sep 2003 | MYR | 2.4 | 2.5 | 2.375 | 2.425 | 2.425 | +0.05 (+2.11%) | 108,160 |
| 16 Sep 2003 | MYR | 2.375 | 2.4 | 2.35 | 2.375 | 2.375 | 0.0 (0.0%) | 89,540 |
| 15 Sep 2003 | MYR | 2.35 | 2.425 | 2.325 | 2.375 | 2.375 | +0.025 (+1.06%) | 76,780 |
