| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2003 | MYR | 2.78 | 2.84 | 2.7 | 2.71 | 2.71 | -0.12 (-4.24%) | 34,700 |
| 19 Sep 2003 | MYR | 2.84 | 2.84 | 2.78 | 2.83 | 2.83 | +0.04 (+1.43%) | 61,900 |
| 18 Sep 2003 | MYR | 2.8 | 2.8 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 45,100 |
| 17 Sep 2003 | MYR | 2.84 | 2.85 | 2.78 | 2.8 | 2.8 | 0.0 (0.0%) | 124,900 |
| 16 Sep 2003 | MYR | 2.6 | 2.8 | 2.6 | 2.8 | 2.8 | +0.22 (+8.53%) | 100,600 |
| 15 Sep 2003 | MYR | 2.55 | 2.75 | 2.5 | 2.58 | 2.58 | -0.05 (-1.90%) | 59,500 |
| 12 Sep 2003 | MYR | 2.5 | 2.63 | 2.45 | 2.63 | 2.63 | +0.16 (+6.48%) | 45,000 |
| 11 Sep 2003 | MYR | 2.35 | 2.48 | 2.35 | 2.47 | 2.47 | +0.18 (+7.86%) | 19,400 |
| 10 Sep 2003 | MYR | 2.29 | 2.35 | 2.29 | 2.29 | 2.29 | -0.1 (-4.18%) | 22,400 |
| 9 Sep 2003 | MYR | 2.4 | 2.4 | 2.29 | 2.39 | 2.39 | -0.02 (-0.83%) | 77,900 |
| 8 Sep 2003 | MYR | 2.54 | 2.54 | 2.41 | 2.41 | 2.41 | -0.13 (-5.12%) | 94,600 |
| 5 Sep 2003 | MYR | 2.65 | 2.65 | 2.54 | 2.54 | 2.54 | -0.11 (-4.15%) | 53,000 |
| 4 Sep 2003 | MYR | 2.7 | 2.7 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 54,400 |
| 3 Sep 2003 | MYR | 2.69 | 2.72 | 2.68 | 2.7 | 2.7 | +0.01 (+0.37%) | 75,100 |
| 2 Sep 2003 | MYR | 2.7 | 2.72 | 2.69 | 2.69 | 2.69 | -0.06 (-2.18%) | 80,900 |
| 1 Sep 2003 | MYR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | MYR | 2.72 | 2.81 | 2.72 | 2.75 | 2.75 | +0.03 (+1.10%) | 61,800 |
| 28 Aug 2003 | MYR | 2.85 | 2.85 | 2.5 | 2.72 | 2.72 | -0.14 (-4.90%) | 184,500 |
| 27 Aug 2003 | MYR | 2.9 | 2.9 | 2.82 | 2.86 | 2.86 | -0.04 (-1.38%) | 73,600 |
| 26 Aug 2003 | MYR | 2.96 | 3 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 80,700 |
| 25 Aug 2003 | MYR | 3 | 3 | 2.92 | 2.92 | 2.92 | -0.05 (-1.68%) | 55,700 |
| 22 Aug 2003 | MYR | 2.9 | 3.06 | 2.89 | 2.97 | 2.97 | +0.1 (+3.48%) | 285,800 |
| 21 Aug 2003 | MYR | 2.84 | 2.93 | 2.84 | 2.87 | 2.87 | +0.03 (+1.06%) | 109,000 |
| 20 Aug 2003 | MYR | 2.92 | 2.98 | 2.84 | 2.84 | 2.84 | -0.05 (-1.73%) | 101,700 |
| 19 Aug 2003 | MYR | 2.92 | 2.98 | 2.87 | 2.89 | 2.89 | -0.03 (-1.03%) | 115,400 |
| 18 Aug 2003 | MYR | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -0.02 (-0.68%) | 114,200 |
| 15 Aug 2003 | MYR | 2.94 | 2.94 | 2.88 | 2.94 | 2.94 | -0.01 (-0.34%) | 151,000 |
| 14 Aug 2003 | MYR | 2.92 | 3.06 | 2.88 | 2.95 | 2.95 | -0.03 (-1.01%) | 184,000 |
| 13 Aug 2003 | MYR | 3.06 | 3.06 | 2.92 | 2.98 | 2.98 | -0.08 (-2.61%) | 131,600 |
| 12 Aug 2003 | MYR | 3.1 | 3.14 | 3.04 | 3.06 | 3.06 | -0.04 (-1.29%) | 139,800 |
