| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2003 | MYR | 2.9 | 2.9 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 8,200 |
| 6 Aug 2003 | MYR | 2.82 | 2.9 | 2.82 | 2.9 | 2.9 | 0.0 (0.0%) | 15,600 |
| 5 Aug 2003 | MYR | 2.89 | 2.9 | 2.8 | 2.9 | 2.9 | +0.15 (+5.45%) | 24,200 |
| 4 Aug 2003 | MYR | 3 | 3 | 2.75 | 2.75 | 2.75 | -0.01 (-0.36%) | 0 |
| 1 Aug 2003 | MYR | 2.76 | 2.76 | 2.71 | 2.76 | 2.76 | 0.0 (0.0%) | 8,300 |
| 31 Jul 2003 | MYR | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | +0.01 (+0.36%) | 200 |
| 30 Jul 2003 | MYR | 2.8 | 2.9 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 8,600 |
| 29 Jul 2003 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.01 (+0.36%) | 1,400 |
| 28 Jul 2003 | MYR | 2.82 | 2.82 | 2.79 | 2.79 | 2.79 | -0.01 (-0.36%) | 10,700 |
| 25 Jul 2003 | MYR | 2.77 | 2.8 | 2.77 | 2.8 | 2.8 | +0.03 (+1.08%) | 3,000 |
| 24 Jul 2003 | MYR | 2.71 | 2.77 | 2.63 | 2.77 | 2.77 | 0.0 (0.0%) | 8,000 |
| 23 Jul 2003 | MYR | 2.89 | 2.89 | 2.77 | 2.77 | 2.77 | -0.15 (-5.14%) | 0 |
| 22 Jul 2003 | MYR | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
| 21 Jul 2003 | MYR | 3.08 | 3.08 | 2.92 | 2.92 | 2.92 | +0.02 (+0.69%) | 10,000 |
| 18 Jul 2003 | MYR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 4,000 |
| 17 Jul 2003 | MYR | 3.12 | 3.12 | 2.95 | 2.95 | 2.95 | -0.15 (-4.84%) | 13,800 |
| 16 Jul 2003 | MYR | 3 | 3.1 | 3 | 3.1 | 3.1 | +0.08 (+2.65%) | 27,100 |
| 15 Jul 2003 | MYR | 3 | 3.2 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 74,500 |
| 14 Jul 2003 | MYR | 2.9 | 3 | 2.9 | 3 | 3 | +0.08 (+2.74%) | 19,500 |
| 11 Jul 2003 | MYR | 2.98 | 2.98 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 9,800 |
| 10 Jul 2003 | MYR | 2.8 | 2.9 | 2.8 | 2.9 | 2.9 | +0.12 (+4.32%) | 40,600 |
| 9 Jul 2003 | MYR | 2.8 | 2.8 | 2.78 | 2.78 | 2.78 | +0.01 (+0.36%) | 7,400 |
| 8 Jul 2003 | MYR | 2.89 | 2.89 | 2.72 | 2.77 | 2.77 | -0.11 (-3.82%) | 11,000 |
| 7 Jul 2003 | MYR | 2.9 | 2.9 | 2.88 | 2.88 | 2.88 | -0.05 (-1.71%) | 5,800 |
| 4 Jul 2003 | MYR | 2.82 | 2.99 | 2.82 | 2.93 | 2.93 | +0.09 (+3.17%) | 5,300 |
| 3 Jul 2003 | MYR | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | +0.06 (+2.16%) | 1,000 |
| 2 Jul 2003 | MYR | 2.9 | 2.9 | 2.78 | 2.78 | 2.78 | -0.14 (-4.79%) | 0 |
| 1 Jul 2003 | MYR | 2.8 | 2.92 | 2.8 | 2.92 | 2.92 | +0.16 (+5.80%) | 31,000 |
| 30 Jun 2003 | MYR | 2.79 | 2.8 | 2.76 | 2.76 | 2.76 | +0.06 (+2.22%) | 16,900 |
| 27 Jun 2003 | MYR | 2.6 | 2.7 | 2.6 | 2.7 | 2.7 | +0.15 (+5.88%) | 7,700 |
