| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | MYR | 0.97 | 1 | 0.97 | 0.995 | 0.995 | +0.03 (+3.11%) | 29,300 |
| 13 Aug 2003 | MYR | 0.955 | 0.975 | 0.955 | 0.965 | 0.965 | +0.015 (+1.58%) | 25,000 |
| 12 Aug 2003 | MYR | 0.94 | 0.95 | 0.935 | 0.95 | 0.95 | +0.02 (+2.15%) | 31,000 |
| 11 Aug 2003 | MYR | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 14,200 |
| 8 Aug 2003 | MYR | 0.94 | 0.975 | 0.935 | 0.96 | 0.96 | +0.025 (+2.67%) | 26,100 |
| 7 Aug 2003 | MYR | 0.96 | 0.985 | 0.935 | 0.935 | 0.935 | -0.045 (-4.59%) | 64,000 |
| 6 Aug 2003 | MYR | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | -0.005 (-0.51%) | 14,400 |
| 5 Aug 2003 | MYR | 1.03 | 1.03 | 0.98 | 0.985 | 0.985 | -0.035 (-3.43%) | 146,000 |
| 4 Aug 2003 | MYR | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | +0.04 (+4.08%) | 173,100 |
| 1 Aug 2003 | MYR | 0.95 | 0.98 | 0.945 | 0.98 | 0.98 | +0.025 (+2.62%) | 124,100 |
| 31 Jul 2003 | MYR | 0.975 | 0.975 | 0.955 | 0.955 | 0.955 | -0.015 (-1.55%) | 57,000 |
| 30 Jul 2003 | MYR | 0.94 | 0.975 | 0.92 | 0.97 | 0.97 | +0.065 (+7.18%) | 172,400 |
| 29 Jul 2003 | MYR | 0.92 | 0.93 | 0.905 | 0.905 | 0.905 | -0.005 (-0.55%) | 84,000 |
| 28 Jul 2003 | MYR | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | -0.01 (-1.09%) | 165,100 |
| 25 Jul 2003 | MYR | 0.95 | 0.95 | 0.915 | 0.92 | 0.92 | -0.02 (-2.13%) | 142,000 |
| 24 Jul 2003 | MYR | 0.91 | 0.94 | 0.89 | 0.94 | 0.94 | +0.03 (+3.30%) | 180,000 |
| 23 Jul 2003 | MYR | 0.97 | 0.975 | 0.91 | 0.91 | 0.91 | -0.09 (-9%) | 318,500 |
| 22 Jul 2003 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
| 21 Jul 2003 | MYR | 1.03 | 1.05 | 0.995 | 1 | 1 | -0.03 (-2.91%) | 527,100 |
| 18 Jul 2003 | MYR | 1 | 1.03 | 0.995 | 1.03 | 1.03 | 0.0 (0.0%) | 633,100 |
| 17 Jul 2003 | MYR | 1.08 | 1.11 | 1.03 | 1.03 | 1.03 | -0.07 (-6.36%) | 365,000 |
| 16 Jul 2003 | MYR | 1.13 | 1.13 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 173,100 |
| 15 Jul 2003 | MYR | 1.17 | 1.19 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 424,000 |
| 14 Jul 2003 | MYR | 1.13 | 1.19 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 545,000 |
| 11 Jul 2003 | MYR | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | 0.0 (0.0%) | 180,500 |
| 10 Jul 2003 | MYR | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 194,400 |
| 9 Jul 2003 | MYR | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 241,800 |
| 8 Jul 2003 | MYR | 1.11 | 1.21 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 572,200 |
| 7 Jul 2003 | MYR | 1.05 | 1.1 | 1.04 | 1.1 | 1.1 | +0.06 (+5.77%) | 380,800 |
| 4 Jul 2003 | MYR | 1 | 1.06 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 369,900 |
