| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2003 | MYR | 0.8045 | 0.8364 | 0.7909 | 0.7955 | 0.7955 | -0.004 (-0.56%) | 4,903,140 |
| 30 Jul 2003 | MYR | 0.7545 | 0.8136 | 0.75 | 0.8 | 0.8 | +0.045 (+6.03%) | 6,436,430 |
| 29 Jul 2003 | MYR | 0.7364 | 0.7773 | 0.7227 | 0.7545 | 0.7545 | +0.023 (+3.10%) | 2,861,320 |
| 28 Jul 2003 | MYR | 0.8091 | 0.8182 | 0.7273 | 0.7318 | 0.7318 | -0.059 (-7.47%) | 2,436,830 |
| 25 Jul 2003 | MYR | 0.8455 | 0.8545 | 0.7909 | 0.7909 | 0.7909 | -0.055 (-6.46%) | 3,029,290 |
| 24 Jul 2003 | MYR | 0.8318 | 0.8545 | 0.7409 | 0.8455 | 0.8455 | +0.018 (+2.20%) | 8,103,260 |
| 23 Jul 2003 | MYR | 0.9636 | 0.9636 | 0.8273 | 0.8273 | 0.8273 | -0.082 (-9.00%) | 3,230,480 |
| 22 Jul 2003 | MYR | 0.9091 | 0.9091 | 0.9091 | 0.9091 | 0.9091 | 0.0 (0.0%) | 0 |
| 21 Jul 2003 | MYR | 1.0273 | 1.0273 | 0.9046 | 0.9091 | 0.9091 | -0.091 (-9.09%) | 5,245,020 |
| 18 Jul 2003 | MYR | 1.0273 | 1.1364 | 0.9909 | 1 | 1 | -0.027 (-2.66%) | 9,753,040 |
| 17 Jul 2003 | MYR | 0.9091 | 1.1 | 0.8636 | 1.0273 | 1.0273 | +0.173 (+20.22%) | 10,708,940 |
| 16 Jul 2003 | MYR | 0.8455 | 0.9182 | 0.7818 | 0.8545 | 0.8545 | +0.009 (+1.06%) | 3,035,780 |
| 15 Jul 2003 | MYR | 0.6636 | 1 | 0.6546 | 0.8455 | 0.8455 | +0.2 (+30.98%) | 11,487,740 |
| 14 Jul 2003 | MYR | 0.6818 | 0.6818 | 0.6364 | 0.6455 | 0.6455 | -0.027 (-4.04%) | 1,655,830 |
| 11 Jul 2003 | MYR | 0.65 | 0.6818 | 0.6455 | 0.6727 | 0.6727 | +0.018 (+2.77%) | 1,772,870 |
| 10 Jul 2003 | MYR | 0.6909 | 0.6909 | 0.65 | 0.6546 | 0.6546 | -0.036 (-5.25%) | 1,540,330 |
| 9 Jul 2003 | MYR | 0.6636 | 0.7136 | 0.65 | 0.6909 | 0.6909 | +0.027 (+4.11%) | 4,874,980 |
| 8 Jul 2003 | MYR | 0.4273 | 0.7 | 0.4273 | 0.6636 | 0.6636 | +0.264 (+65.90%) | 8,902,740 |
| 7 Jul 2003 | MYR | 0.3818 | 0.4 | 0.3727 | 0.4 | 0.4 | +0.027 (+7.32%) | 360,360 |
| 4 Jul 2003 | MYR | 0.3636 | 0.3773 | 0.3545 | 0.3727 | 0.3727 | +0.018 (+5.13%) | 206,360 |
| 3 Jul 2003 | MYR | 0.3545 | 0.3682 | 0.35 | 0.3545 | 0.3545 | 0.0 (0.0%) | 135,520 |
| 2 Jul 2003 | MYR | 0.3364 | 0.3682 | 0.3364 | 0.3545 | 0.3545 | +0.018 (+5.38%) | 194,700 |
| 1 Jul 2003 | MYR | 0.3409 | 0.3455 | 0.3364 | 0.3364 | 0.3364 | -0.004 (-1.32%) | 38,390 |
| 30 Jun 2003 | MYR | 0.3273 | 0.3455 | 0.3273 | 0.3409 | 0.3409 | +0.014 (+4.16%) | 68,420 |
| 27 Jun 2003 | MYR | 0.3182 | 0.3273 | 0.3182 | 0.3273 | 0.3273 | +0.009 (+2.86%) | 79,200 |
| 26 Jun 2003 | MYR | 0.3091 | 0.3227 | 0.3091 | 0.3182 | 0.3182 | +0.005 (+1.47%) | 19,800 |
| 25 Jun 2003 | MYR | 0.3091 | 0.3182 | 0.3091 | 0.3136 | 0.3136 | +0.004 (+1.46%) | 59,400 |
| 24 Jun 2003 | MYR | 0.3091 | 0.3136 | 0.3091 | 0.3091 | 0.3091 | -0.009 (-2.86%) | 140,360 |
| 23 Jun 2003 | MYR | 0.3318 | 0.3318 | 0.3182 | 0.3182 | 0.3182 | -0.014 (-4.10%) | 68,200 |
| 20 Jun 2003 | MYR | 0.3273 | 0.3364 | 0.3273 | 0.3318 | 0.3318 | 0.0 (0.0%) | 36,300 |
