| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | MYR | 1.4127 | 1.4223 | 1.4127 | 1.4223 | 1.4223 | +0.01 (+0.68%) | 85,744 |
| 19 Sep 2003 | MYR | 1.4223 | 1.4415 | 1.4127 | 1.4127 | 1.4127 | -0.01 (-0.67%) | 114,464 |
| 18 Sep 2003 | MYR | 1.4223 | 1.4223 | 1.4127 | 1.4223 | 1.4223 | +0.01 (+0.68%) | 18,730 |
| 17 Sep 2003 | MYR | 1.4127 | 1.4127 | 1.4127 | 1.4127 | 1.4127 | +0.01 (+0.68%) | 28,304 |
| 16 Sep 2003 | MYR | 1.3934 | 1.4127 | 1.3934 | 1.4031 | 1.4031 | +0.01 (+0.70%) | 19,771 |
| 15 Sep 2003 | MYR | 1.3934 | 1.3934 | 1.3838 | 1.3934 | 1.3934 | -0.019 (-1.37%) | 7,492 |
| 12 Sep 2003 | MYR | 1.4031 | 1.4223 | 1.4031 | 1.4127 | 1.4127 | +0.01 (+0.68%) | 33,923 |
| 11 Sep 2003 | MYR | 1.3646 | 1.4127 | 1.3646 | 1.4031 | 1.4031 | +0.038 (+2.82%) | 35,276 |
| 10 Sep 2003 | MYR | 1.3454 | 1.3646 | 1.3358 | 1.3646 | 1.3646 | -0.01 (-0.70%) | 78,148 |
| 9 Sep 2003 | MYR | 1.3742 | 1.3742 | 1.3262 | 1.3742 | 1.3742 | +0.019 (+1.42%) | 112,695 |
| 8 Sep 2003 | MYR | 1.4223 | 1.4223 | 1.355 | 1.355 | 1.355 | -0.077 (-5.37%) | 66,597 |
| 5 Sep 2003 | MYR | 1.4127 | 1.4319 | 1.4127 | 1.4319 | 1.4319 | +0.01 (+0.67%) | 116,025 |
| 4 Sep 2003 | MYR | 1.4031 | 1.4223 | 1.4031 | 1.4223 | 1.4223 | +0.01 (+0.68%) | 142,873 |
| 3 Sep 2003 | MYR | 1.4319 | 1.4319 | 1.3934 | 1.4127 | 1.4127 | -0.01 (-0.67%) | 251,094 |
| 2 Sep 2003 | MYR | 1.3646 | 1.4223 | 1.3646 | 1.4223 | 1.4223 | +0.077 (+5.72%) | 597,402 |
| 1 Sep 2003 | MYR | 1.3454 | 1.3454 | 1.3454 | 1.3454 | 1.3454 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | MYR | 1.3358 | 1.355 | 1.3358 | 1.3454 | 1.3454 | +0.01 (+0.72%) | 226,016 |
| 28 Aug 2003 | MYR | 1.3358 | 1.3454 | 1.3358 | 1.3358 | 1.3358 | -0.01 (-0.71%) | 109,886 |
| 27 Aug 2003 | MYR | 1.3262 | 1.3934 | 1.3262 | 1.3454 | 1.3454 | +0.029 (+2.19%) | 99,792 |
| 26 Aug 2003 | MYR | 1.2973 | 1.3166 | 1.2973 | 1.3166 | 1.3166 | +0.01 (+0.73%) | 65,661 |
| 25 Aug 2003 | MYR | 1.307 | 1.3262 | 1.307 | 1.307 | 1.307 | 0.0 (0.0%) | 23,621 |
| 22 Aug 2003 | MYR | 1.3166 | 1.3166 | 1.307 | 1.307 | 1.307 | 0.0 (0.0%) | 52,757 |
| 21 Aug 2003 | MYR | 1.2973 | 1.307 | 1.2973 | 1.307 | 1.307 | -0.01 (-0.73%) | 13,943 |
| 20 Aug 2003 | MYR | 1.3166 | 1.3166 | 1.3166 | 1.3166 | 1.3166 | 0.0 (0.0%) | 34,339 |
| 19 Aug 2003 | MYR | 1.3262 | 1.3358 | 1.3166 | 1.3166 | 1.3166 | +0.01 (+0.73%) | 4,162 |
| 18 Aug 2003 | MYR | 1.307 | 1.3166 | 1.307 | 1.307 | 1.307 | 0.0 (0.0%) | 15,608 |
| 15 Aug 2003 | MYR | 1.307 | 1.307 | 1.307 | 1.307 | 1.307 | +0.01 (+0.75%) | 3,329 |
| 14 Aug 2003 | MYR | 1.2781 | 1.2973 | 1.2781 | 1.2973 | 1.2973 | 0.0 (0.0%) | 35,171 |
| 13 Aug 2003 | MYR | 1.2781 | 1.2973 | 1.2781 | 1.2973 | 1.2973 | +0.019 (+1.50%) | 26,743 |
| 12 Aug 2003 | MYR | 1.2781 | 1.2781 | 1.2781 | 1.2781 | 1.2781 | -0.01 (-0.75%) | 13,527 |
