| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2003 | MYR | 7.6191 | 7.7865 | 7.6191 | 7.6191 | 7.6191 | -0.167 (-2.15%) | 22,215 |
| 14 Oct 2003 | MYR | 7.4935 | 8.6238 | 7.2423 | 7.7865 | 7.7865 | +0.502 (+6.90%) | 228,769 |
| 13 Oct 2003 | MYR | 7.033 | 7.326 | 7.033 | 7.2842 | 7.2842 | +0.168 (+2.35%) | 11,764 |
| 10 Oct 2003 | MYR | 7.2004 | 7.2004 | 7.033 | 7.1167 | 7.1167 | +0.126 (+1.80%) | 30,755 |
| 9 Oct 2003 | MYR | 7.033 | 7.2004 | 6.9493 | 6.9911 | 6.9911 | +0.126 (+1.83%) | 25,917 |
| 8 Oct 2003 | MYR | 6.9911 | 7.1167 | 6.8655 | 6.8655 | 6.8655 | -0.084 (-1.21%) | 5,076 |
| 7 Oct 2003 | MYR | 6.9493 | 7.0749 | 6.9074 | 6.9493 | 6.9493 | +0.042 (+0.61%) | 10,880 |
| 6 Oct 2003 | MYR | 6.8655 | 6.9074 | 6.8237 | 6.9074 | 6.9074 | -0.042 (-0.60%) | 6,688 |
| 3 Oct 2003 | MYR | 6.8655 | 6.9493 | 6.8237 | 6.9493 | 6.9493 | +0.084 (+1.22%) | 3,583 |
| 2 Oct 2003 | MYR | 6.7818 | 6.9074 | 6.7818 | 6.8655 | 6.8655 | 0.0 (0.0%) | 4,419 |
| 1 Oct 2003 | MYR | 6.74 | 6.8655 | 6.6981 | 6.8655 | 6.8655 | +0.126 (+1.86%) | 8,480 |
| 30 Sep 2003 | MYR | 6.8655 | 6.9074 | 6.6981 | 6.74 | 6.74 | 0.0 (0.0%) | 7,166 |
| 29 Sep 2003 | MYR | 6.9074 | 6.9074 | 6.74 | 6.74 | 6.74 | -0.209 (-3.01%) | 6,330 |
| 26 Sep 2003 | MYR | 6.9911 | 7.033 | 6.8655 | 6.9493 | 6.9493 | -0.042 (-0.60%) | 3,224 |
| 25 Sep 2003 | MYR | 6.6144 | 7.2004 | 6.6144 | 6.9911 | 6.9911 | +0.209 (+3.09%) | 13,735 |
| 24 Sep 2003 | MYR | 6.6144 | 6.7818 | 6.6144 | 6.7818 | 6.7818 | +0.251 (+3.85%) | 9,196 |
| 23 Sep 2003 | MYR | 6.405 | 6.5306 | 6.405 | 6.5306 | 6.5306 | +0.084 (+1.30%) | 3,941 |
| 22 Sep 2003 | MYR | 6.6144 | 6.6144 | 6.4469 | 6.4469 | 6.4469 | -0.293 (-4.35%) | 7,166 |
| 19 Sep 2003 | MYR | 6.6981 | 6.8237 | 6.6981 | 6.74 | 6.74 | +0.042 (+0.63%) | 8,838 |
| 18 Sep 2003 | MYR | 6.6562 | 6.6981 | 6.5306 | 6.6981 | 6.6981 | 0.0 (0.0%) | 4,299 |
| 17 Sep 2003 | MYR | 6.6562 | 6.74 | 6.6562 | 6.6981 | 6.6981 | +0.251 (+3.90%) | 6,210 |
| 16 Sep 2003 | MYR | 6.4888 | 6.5725 | 6.3632 | 6.4469 | 6.4469 | +0.042 (+0.65%) | 7,166 |
| 15 Sep 2003 | MYR | 6.4469 | 6.5306 | 6.3632 | 6.405 | 6.405 | -0.042 (-0.65%) | 8,241 |
| 12 Sep 2003 | MYR | 6.6144 | 6.6562 | 6.4469 | 6.4469 | 6.4469 | -0.084 (-1.28%) | 8,121 |
| 11 Sep 2003 | MYR | 6.6144 | 6.6981 | 6.5306 | 6.5306 | 6.5306 | +0.042 (+0.64%) | 2,627 |
| 10 Sep 2003 | MYR | 6.4469 | 6.4888 | 6.3632 | 6.4888 | 6.4888 | -0.042 (-0.64%) | 6,915 |
| 9 Sep 2003 | MYR | 6.7818 | 6.8237 | 6.5306 | 6.5306 | 6.5306 | -0.251 (-3.70%) | 13,376 |
| 8 Sep 2003 | MYR | 6.8237 | 6.9074 | 6.7818 | 6.7818 | 6.7818 | -0.168 (-2.41%) | 6,784 |
| 5 Sep 2003 | MYR | 7.033 | 7.033 | 6.8655 | 6.9493 | 6.9493 | -0.084 (-1.19%) | 3,941 |
| 4 Sep 2003 | MYR | 7.1167 | 7.2004 | 7.033 | 7.033 | 7.033 | +0.084 (+1.20%) | 8,945 |
