| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2003 | MYR | 8.1633 | 8.3307 | 7.326 | 7.4516 | 7.4516 | -0.879 (-10.55%) | 103,420 |
| 22 Jul 2003 | MYR | 8.3307 | 8.3307 | 8.3307 | 8.3307 | 8.3307 | 0.0 (0.0%) | 0 |
| 21 Jul 2003 | MYR | 8.875 | 8.9587 | 8.3307 | 8.3307 | 8.3307 | -0.377 (-4.33%) | 32,701 |
| 18 Jul 2003 | MYR | 8.247 | 9.0424 | 8.2052 | 8.7075 | 8.7075 | +0.251 (+2.97%) | 56,768 |
| 17 Jul 2003 | MYR | 9.0424 | 9.5448 | 8.4563 | 8.4563 | 8.4563 | -0.419 (-4.72%) | 528,927 |
| 16 Jul 2003 | MYR | 7.9121 | 8.875 | 7.8284 | 8.875 | 8.875 | +0.837 (+10.42%) | 63,361 |
| 15 Jul 2003 | MYR | 8.7075 | 8.7075 | 7.9958 | 8.0377 | 8.0377 | -0.419 (-4.95%) | 60,912 |
| 14 Jul 2003 | MYR | 8.0377 | 8.7075 | 8.0377 | 8.4563 | 8.4563 | +0.502 (+6.32%) | 116,367 |
| 11 Jul 2003 | MYR | 7.7865 | 7.9958 | 7.6191 | 7.954 | 7.954 | +0.126 (+1.60%) | 37,144 |
| 10 Jul 2003 | MYR | 7.6191 | 7.954 | 7.6191 | 7.8284 | 7.8284 | +0.209 (+2.75%) | 40,023 |
| 9 Jul 2003 | MYR | 7.6191 | 7.6609 | 7.4098 | 7.6191 | 7.6191 | -0.042 (-0.55%) | 22,215 |
| 8 Jul 2003 | MYR | 7.6191 | 8.1214 | 7.5772 | 7.6609 | 7.6609 | +0.084 (+1.10%) | 78,506 |
| 7 Jul 2003 | MYR | 7.4516 | 7.7447 | 7.326 | 7.5772 | 7.5772 | +0.167 (+2.26%) | 40,632 |
| 4 Jul 2003 | MYR | 7.3679 | 7.5354 | 7.0749 | 7.4098 | 7.4098 | 0.0 (0.0%) | 30,050 |
| 3 Jul 2003 | MYR | 7.5354 | 7.6609 | 7.2842 | 7.4098 | 7.4098 | -0.084 (-1.12%) | 28,700 |
| 2 Jul 2003 | MYR | 7.5354 | 7.8284 | 7.3679 | 7.4935 | 7.4935 | +0.168 (+2.29%) | 61,569 |
| 1 Jul 2003 | MYR | 6.8655 | 7.5354 | 6.8655 | 7.326 | 7.326 | +0.544 (+8.02%) | 62,155 |
| 30 Jun 2003 | MYR | 6.74 | 7.1167 | 6.6981 | 6.7818 | 6.7818 | +0.167 (+2.53%) | 33,143 |
| 27 Jun 2003 | MYR | 6.405 | 6.6981 | 6.405 | 6.6144 | 6.6144 | +0.251 (+3.95%) | 13,556 |
| 26 Jun 2003 | MYR | 6.3213 | 6.405 | 6.2795 | 6.3632 | 6.3632 | -0.084 (-1.30%) | 14,451 |
| 25 Jun 2003 | MYR | 6.2795 | 6.5725 | 6.2795 | 6.4469 | 6.4469 | +0.167 (+2.67%) | 17,378 |
| 24 Jun 2003 | MYR | 6.4469 | 6.4469 | 6.1957 | 6.2795 | 6.2795 | -0.293 (-4.46%) | 23,708 |
| 23 Jun 2003 | MYR | 6.4888 | 6.6144 | 6.2795 | 6.5725 | 6.5725 | -0.042 (-0.63%) | 14,392 |
| 20 Jun 2003 | MYR | 6.4469 | 6.6144 | 6.4469 | 6.6144 | 6.6144 | +0.168 (+2.60%) | 18,273 |
| 19 Jun 2003 | MYR | 6.4469 | 6.6562 | 6.4469 | 6.4469 | 6.4469 | -0.209 (-3.14%) | 9,256 |
| 18 Jun 2003 | MYR | 6.6981 | 6.6981 | 6.4469 | 6.6562 | 6.6562 | -0.042 (-0.63%) | 27,530 |
| 17 Jun 2003 | MYR | 6.6981 | 6.8237 | 6.6144 | 6.6981 | 6.6981 | +0.126 (+1.91%) | 15,526 |
| 16 Jun 2003 | MYR | 6.9074 | 6.9911 | 6.5725 | 6.5725 | 6.5725 | -0.544 (-7.65%) | 20,423 |
| 13 Jun 2003 | MYR | 7.033 | 7.2423 | 6.9493 | 7.1167 | 7.1167 | +0.126 (+1.80%) | 28,832 |
| 12 Jun 2003 | MYR | 7.4516 | 7.4516 | 6.9074 | 6.9911 | 6.9911 | -0.293 (-4.02%) | 36,906 |
