| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2003 | MYR | 1.2685 | 1.2877 | 1.2589 | 1.2877 | 1.2877 | +0.019 (+1.51%) | 38,501 |
| 8 Aug 2003 | MYR | 1.2781 | 1.2781 | 1.2493 | 1.2685 | 1.2685 | -0.029 (-2.22%) | 40,374 |
| 7 Aug 2003 | MYR | 1.2685 | 1.2973 | 1.2589 | 1.2973 | 1.2973 | +0.029 (+2.27%) | 129,657 |
| 6 Aug 2003 | MYR | 1.2397 | 1.2685 | 1.2012 | 1.2685 | 1.2685 | +0.019 (+1.54%) | 30,801 |
| 5 Aug 2003 | MYR | 1.2589 | 1.2685 | 1.2493 | 1.2493 | 1.2493 | 0.0 (0.0%) | 267,535 |
| 4 Aug 2003 | MYR | 1.2685 | 1.3742 | 1.2493 | 1.2493 | 1.2493 | +0.106 (+9.24%) | 258,690 |
| 1 Aug 2003 | MYR | 1.1532 | 1.1724 | 1.1436 | 1.1436 | 1.1436 | +0.019 (+1.71%) | 7,908 |
| 31 Jul 2003 | MYR | 1.1244 | 1.1244 | 1.1244 | 1.1244 | 1.1244 | 0.0 (0.0%) | 1,040 |
| 30 Jul 2003 | MYR | 1.1244 | 1.1244 | 1.1244 | 1.1244 | 1.1244 | +0.019 (+1.75%) | 2,081 |
| 29 Jul 2003 | MYR | 1.1051 | 1.1051 | 1.1051 | 1.1051 | 1.1051 | 0.0 (0.0%) | 7,284 |
| 28 Jul 2003 | MYR | 1.0955 | 1.1051 | 1.0955 | 1.1051 | 1.1051 | 0.0 (0.0%) | 7,804 |
| 25 Jul 2003 | MYR | 1.1051 | 1.1051 | 1.1051 | 1.1051 | 1.1051 | 0.0 (0.0%) | 2,081 |
| 24 Jul 2003 | MYR | 1.0763 | 1.1051 | 1.0763 | 1.1051 | 1.1051 | +0.048 (+4.54%) | 8,532 |
| 23 Jul 2003 | MYR | 1.1724 | 1.1724 | 1.0571 | 1.0571 | 1.0571 | -0.106 (-9.09%) | 29,656 |
| 22 Jul 2003 | MYR | 1.1628 | 1.1628 | 1.1628 | 1.1628 | 1.1628 | 0.0 (0.0%) | 0 |
| 21 Jul 2003 | MYR | 1.2109 | 1.2109 | 1.1532 | 1.1628 | 1.1628 | -0.048 (-3.97%) | 39,230 |
| 18 Jul 2003 | MYR | 1.2012 | 1.2109 | 1.1916 | 1.2109 | 1.2109 | +0.01 (+0.81%) | 12,070 |
| 17 Jul 2003 | MYR | 1.2493 | 1.3262 | 1.2012 | 1.2012 | 1.2012 | -0.048 (-3.85%) | 101,041 |
| 16 Jul 2003 | MYR | 1.2109 | 1.3742 | 1.1916 | 1.2493 | 1.2493 | +0.038 (+3.17%) | 71,800 |
| 15 Jul 2003 | MYR | 1.182 | 1.2109 | 1.1724 | 1.2109 | 1.2109 | +0.029 (+2.45%) | 54,839 |
| 14 Jul 2003 | MYR | 1.134 | 1.2973 | 1.1051 | 1.182 | 1.182 | +0.038 (+3.36%) | 54,318 |
| 11 Jul 2003 | MYR | 1.1532 | 1.1532 | 1.134 | 1.1436 | 1.1436 | 0.0 (0.0%) | 32,258 |
| 10 Jul 2003 | MYR | 1.134 | 1.1532 | 1.134 | 1.1436 | 1.1436 | +0.029 (+2.58%) | 83,663 |
| 9 Jul 2003 | MYR | 1.1244 | 1.1244 | 1.1148 | 1.1148 | 1.1148 | 0.0 (0.0%) | 11,446 |
| 8 Jul 2003 | MYR | 1.1051 | 1.1244 | 1.0955 | 1.1148 | 1.1148 | -0.038 (-3.33%) | 30,801 |
| 7 Jul 2003 | MYR | 1.1051 | 1.1532 | 1.1051 | 1.1532 | 1.1532 | +0.048 (+4.35%) | 67,222 |
| 4 Jul 2003 | MYR | 1.0955 | 1.1051 | 1.0763 | 1.1051 | 1.1051 | +0.019 (+1.77%) | 37,045 |
| 3 Jul 2003 | MYR | 1.0571 | 1.0859 | 1.0571 | 1.0859 | 1.0859 | +0.038 (+3.67%) | 89,698 |
| 2 Jul 2003 | MYR | 1.0571 | 1.0955 | 1.0475 | 1.0475 | 1.0475 | 0.0 (0.0%) | 63,996 |
| 1 Jul 2003 | MYR | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | +0.01 (+0.92%) | 1,144 |
