| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2003 | MYR | 1.0083 | 1.0417 | 1 | 1.025 | 1.025 | +0.017 (+1.66%) | 1,953,360 |
| 3 Oct 2003 | MYR | 0.9583 | 1.0083 | 0.9583 | 1.0083 | 1.0083 | +0.05 (+5.22%) | 892,560 |
| 2 Oct 2003 | MYR | 0.9833 | 0.9833 | 0.9458 | 0.9583 | 0.9583 | -0.017 (-1.71%) | 530,640 |
| 1 Oct 2003 | MYR | 0.9542 | 1 | 0.9375 | 0.975 | 0.975 | +0.021 (+2.18%) | 679,680 |
| 30 Sep 2003 | MYR | 1.0083 | 1.0167 | 0.9375 | 0.9542 | 0.9542 | -0.054 (-5.37%) | 2,083,440 |
| 29 Sep 2003 | MYR | 1.0333 | 1.0542 | 0.9583 | 1.0083 | 1.0083 | -0.008 (-0.83%) | 2,228,160 |
| 26 Sep 2003 | MYR | 0.9417 | 1.0167 | 0.9083 | 1.0167 | 1.0167 | +0.075 (+7.96%) | 6,010,080 |
| 25 Sep 2003 | MYR | 0.9667 | 0.9667 | 0.9417 | 0.9417 | 0.9417 | -0.025 (-2.59%) | 916,080 |
| 24 Sep 2003 | MYR | 0.9458 | 0.9708 | 0.9417 | 0.9667 | 0.9667 | +0.021 (+2.21%) | 884,160 |
| 23 Sep 2003 | MYR | 0.9833 | 1.0083 | 0.9375 | 0.9458 | 0.9458 | -0.037 (-3.81%) | 2,083,680 |
| 22 Sep 2003 | MYR | 1 | 1.025 | 0.9583 | 0.9833 | 0.9833 | +0.004 (+0.42%) | 4,417,200 |
| 19 Sep 2003 | MYR | 0.9167 | 0.9792 | 0.8875 | 0.9792 | 0.9792 | +0.067 (+7.31%) | 2,688,240 |
| 18 Sep 2003 | MYR | 0.8167 | 0.9167 | 0.8125 | 0.9125 | 0.9125 | +0.096 (+11.73%) | 2,347,920 |
| 17 Sep 2003 | MYR | 0.8125 | 0.8167 | 0.8 | 0.8167 | 0.8167 | 0.0 (0.0%) | 401,520 |
| 16 Sep 2003 | MYR | 0.7875 | 0.8167 | 0.7875 | 0.8167 | 0.8167 | +0.025 (+3.16%) | 236,400 |
| 15 Sep 2003 | MYR | 0.7875 | 0.7917 | 0.775 | 0.7917 | 0.7917 | 0.0 (0.0%) | 140,400 |
| 12 Sep 2003 | MYR | 0.7708 | 0.7917 | 0.7667 | 0.7917 | 0.7917 | +0.021 (+2.71%) | 151,920 |
| 11 Sep 2003 | MYR | 0.7542 | 0.7833 | 0.75 | 0.7708 | 0.7708 | +0.021 (+2.77%) | 240,480 |
| 10 Sep 2003 | MYR | 0.75 | 0.7542 | 0.725 | 0.75 | 0.75 | -0.004 (-0.56%) | 218,880 |
| 9 Sep 2003 | MYR | 0.7792 | 0.7792 | 0.7417 | 0.7542 | 0.7542 | -0.025 (-3.21%) | 206,400 |
| 8 Sep 2003 | MYR | 0.8 | 0.8 | 0.7708 | 0.7792 | 0.7792 | -0.017 (-2.09%) | 465,600 |
| 5 Sep 2003 | MYR | 0.8083 | 0.8125 | 0.7917 | 0.7958 | 0.7958 | 0.0 (0.0%) | 203,760 |
| 4 Sep 2003 | MYR | 0.7958 | 0.8167 | 0.7958 | 0.7958 | 0.7958 | 0.0 (0.0%) | 421,200 |
| 3 Sep 2003 | MYR | 0.7833 | 0.8042 | 0.7792 | 0.7958 | 0.7958 | +0.013 (+1.60%) | 437,520 |
| 2 Sep 2003 | MYR | 0.7833 | 0.7875 | 0.7792 | 0.7833 | 0.7833 | +0.004 (+0.53%) | 252,000 |
| 1 Sep 2003 | MYR | 0.7792 | 0.7792 | 0.7792 | 0.7792 | 0.7792 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | MYR | 0.7792 | 0.7792 | 0.7708 | 0.7792 | 0.7792 | 0.0 (0.0%) | 276,240 |
| 28 Aug 2003 | MYR | 0.775 | 0.7875 | 0.7625 | 0.7792 | 0.7792 | +0.004 (+0.54%) | 333,600 |
| 27 Aug 2003 | MYR | 0.7667 | 0.775 | 0.7667 | 0.775 | 0.775 | 0.0 (0.0%) | 193,200 |
| 26 Aug 2003 | MYR | 0.7542 | 0.775 | 0.7542 | 0.775 | 0.775 | 0.0 (0.0%) | 162,000 |
