| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2003 | MYR | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -0.05 (-1.81%) | 288,000 |
| 2 Jun 2003 | MYR | 2.78 | 2.92 | 2.7 | 2.77 | 2.77 | -0.01 (-0.36%) | 1,432,300 |
| 30 May 2003 | MYR | 2.68 | 2.78 | 2.67 | 2.78 | 2.78 | +0.13 (+4.91%) | 1,802,400 |
| 29 May 2003 | MYR | 2.73 | 2.74 | 2.65 | 2.65 | 2.65 | -0.09 (-3.28%) | 585,600 |
| 28 May 2003 | MYR | 2.73 | 2.75 | 2.71 | 2.74 | 2.74 | +0.02 (+0.74%) | 536,300 |
| 27 May 2003 | MYR | 2.8 | 2.8 | 2.69 | 2.72 | 2.72 | -0.08 (-2.86%) | 768,100 |
| 26 May 2003 | MYR | 2.83 | 3 | 2.73 | 2.8 | 2.8 | +0.02 (+0.72%) | 2,397,300 |
| 23 May 2003 | MYR | 2.8 | 2.88 | 2.69 | 2.78 | 2.78 | -0.02 (-0.71%) | 1,458,100 |
| 22 May 2003 | MYR | 2.48 | 2.8 | 2.48 | 2.8 | 2.8 | +0.32 (+12.90%) | 2,960,800 |
| 21 May 2003 | MYR | 2.49 | 2.49 | 2.46 | 2.48 | 2.48 | 0.0 (0.0%) | 81,700 |
| 20 May 2003 | MYR | 2.45 | 2.52 | 2.45 | 2.48 | 2.48 | +0.03 (+1.22%) | 150,800 |
| 19 May 2003 | MYR | 2.48 | 2.48 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 99,200 |
| 16 May 2003 | MYR | 2.46 | 2.49 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 71,000 |
| 15 May 2003 | MYR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
| 14 May 2003 | MYR | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
| 13 May 2003 | MYR | 2.4 | 2.5 | 2.4 | 2.46 | 2.46 | +0.05 (+2.07%) | 203,500 |
| 12 May 2003 | MYR | 2.57 | 2.64 | 2.4 | 2.41 | 2.41 | -0.14 (-5.49%) | 430,800 |
| 9 May 2003 | MYR | 2.42 | 2.59 | 2.42 | 2.55 | 2.55 | +0.14 (+5.81%) | 603,300 |
| 8 May 2003 | MYR | 2.29 | 2.41 | 2.29 | 2.41 | 2.41 | +0.12 (+5.24%) | 229,800 |
| 7 May 2003 | MYR | 2.21 | 2.29 | 2.2 | 2.29 | 2.29 | +0.09 (+4.09%) | 127,600 |
| 6 May 2003 | MYR | 2.21 | 2.21 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 58,600 |
| 5 May 2003 | MYR | 2.2 | 2.22 | 2.2 | 2.2 | 2.2 | +0.01 (+0.46%) | 41,000 |
| 2 May 2003 | MYR | 2.19 | 2.24 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 106,400 |
| 1 May 2003 | MYR | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | MYR | 2.12 | 2.19 | 2.12 | 2.19 | 2.19 | +0.07 (+3.30%) | 62,900 |
| 29 Apr 2003 | MYR | 2.05 | 2.12 | 2.03 | 2.12 | 2.12 | +0.07 (+3.41%) | 133,000 |
| 28 Apr 2003 | MYR | 2.05 | 2.05 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 39,500 |
| 25 Apr 2003 | MYR | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 56,000 |
| 24 Apr 2003 | MYR | 2.08 | 2.11 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 84,400 |
| 23 Apr 2003 | MYR | 2.07 | 2.1 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 107,900 |
