| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2003 | MYR | 1.675 | 1.8 | 1.675 | 1.775 | 1.775 | +0.1 (+5.97%) | 35,880 |
| 19 Jun 2003 | MYR | 1.675 | 1.675 | 1.6 | 1.675 | 1.675 | -0.05 (-2.90%) | 52,280 |
| 18 Jun 2003 | MYR | 1.9 | 1.9 | 1.7 | 1.725 | 1.725 | -0.125 (-6.76%) | 35,200 |
| 17 Jun 2003 | MYR | 1.9 | 1.925 | 1.825 | 1.85 | 1.85 | 0.0 (0.0%) | 28,200 |
| 16 Jun 2003 | MYR | 1.975 | 1.975 | 1.825 | 1.85 | 1.85 | -0.125 (-6.33%) | 11,400 |
| 13 Jun 2003 | MYR | 1.95 | 2.05 | 1.95 | 1.975 | 1.975 | +0.05 (+2.60%) | 146,600 |
| 12 Jun 2003 | MYR | 2 | 2.025 | 1.925 | 1.925 | 1.925 | 0.0 (0.0%) | 30,680 |
| 11 Jun 2003 | MYR | 1.875 | 1.975 | 1.875 | 1.925 | 1.925 | +0.05 (+2.67%) | 69,340 |
| 10 Jun 2003 | MYR | 1.925 | 1.925 | 1.85 | 1.875 | 1.875 | 0.0 (0.0%) | 33,240 |
| 9 Jun 2003 | MYR | 1.75 | 1.95 | 1.75 | 1.875 | 1.875 | +0.15 (+8.70%) | 102,740 |
| 6 Jun 2003 | MYR | 1.775 | 1.8 | 1.7 | 1.725 | 1.725 | -0.025 (-1.43%) | 44,620 |
| 5 Jun 2003 | MYR | 1.7 | 1.775 | 1.675 | 1.75 | 1.75 | 0.0 (0.0%) | 21,280 |
| 4 Jun 2003 | MYR | 1.775 | 1.8 | 1.7 | 1.75 | 1.75 | -0.025 (-1.41%) | 14,280 |
| 3 Jun 2003 | MYR | 1.725 | 1.775 | 1.7 | 1.775 | 1.775 | -0.025 (-1.39%) | 24,620 |
| 2 Jun 2003 | MYR | 1.925 | 2 | 1.7 | 1.8 | 1.8 | -0.1 (-5.26%) | 129,940 |
| 30 May 2003 | MYR | 1.725 | 1.9 | 1.7 | 1.9 | 1.9 | +0.05 (+2.70%) | 62,800 |
| 29 May 2003 | MYR | 1.6 | 1.85 | 1.575 | 1.85 | 1.85 | +0.25 (+15.63%) | 32,780 |
| 28 May 2003 | MYR | 1.6 | 1.625 | 1.6 | 1.6 | 1.6 | +0.025 (+1.59%) | 14,780 |
| 27 May 2003 | MYR | 1.6 | 1.625 | 1.575 | 1.575 | 1.575 | -0.025 (-1.56%) | 11,800 |
| 26 May 2003 | MYR | 1.575 | 1.6 | 1.575 | 1.6 | 1.6 | +0.025 (+1.59%) | 2,800 |
| 23 May 2003 | MYR | 1.525 | 1.575 | 1.525 | 1.575 | 1.575 | +0.05 (+3.28%) | 12,200 |
| 22 May 2003 | MYR | 1.525 | 1.525 | 1.5 | 1.525 | 1.525 | 0.0 (0.0%) | 10,000 |
| 21 May 2003 | MYR | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 0.0 (0.0%) | 9,800 |
| 20 May 2003 | MYR | 1.5 | 1.55 | 1.5 | 1.525 | 1.525 | +0.025 (+1.67%) | 10,800 |
| 19 May 2003 | MYR | 1.525 | 1.525 | 1.5 | 1.5 | 1.5 | -0.025 (-1.64%) | 9,400 |
| 16 May 2003 | MYR | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | +0.025 (+1.67%) | 1,600 |
| 15 May 2003 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
| 14 May 2003 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 0 |
| 13 May 2003 | MYR | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 2,800 |
| 12 May 2003 | MYR | 1.525 | 1.55 | 1.525 | 1.55 | 1.55 | +0.05 (+3.33%) | 400 |
