| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2003 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 11,000 |
| 12 Sep 2003 | MYR | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 51,700 |
| 11 Sep 2003 | MYR | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | +0.03 (+1.99%) | 25,500 |
| 10 Sep 2003 | MYR | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 0.0 (0.0%) | 23,000 |
| 9 Sep 2003 | MYR | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 5,000 |
| 8 Sep 2003 | MYR | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 8,500 |
| 5 Sep 2003 | MYR | 1.56 | 1.57 | 1.53 | 1.57 | 1.57 | 0.0 (0.0%) | 21,500 |
| 4 Sep 2003 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 17,000 |
| 3 Sep 2003 | MYR | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 10,000 |
| 2 Sep 2003 | MYR | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 76,200 |
| 1 Sep 2003 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | MYR | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 39,500 |
| 28 Aug 2003 | MYR | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 49,500 |
| 27 Aug 2003 | MYR | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 105,000 |
| 26 Aug 2003 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 26,500 |
| 25 Aug 2003 | MYR | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 51,500 |
| 22 Aug 2003 | MYR | 1.6 | 1.6 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 128,000 |
| 21 Aug 2003 | MYR | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | +0.08 (+5.30%) | 132,000 |
| 20 Aug 2003 | MYR | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 0 |
| 19 Aug 2003 | MYR | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 15,000 |
| 18 Aug 2003 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 8,000 |
| 15 Aug 2003 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 21,700 |
| 14 Aug 2003 | MYR | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | +0.02 (+1.31%) | 61,100 |
| 13 Aug 2003 | MYR | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | +0.02 (+1.32%) | 64,500 |
| 12 Aug 2003 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 0 |
| 11 Aug 2003 | MYR | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 2,500 |
| 8 Aug 2003 | MYR | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 18,000 |
| 7 Aug 2003 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 1,000 |
| 6 Aug 2003 | MYR | 1.48 | 1.52 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 7,500 |
| 5 Aug 2003 | MYR | 1.53 | 1.53 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 8,300 |
