| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2003 | MYR | 6.0283 | 6.0283 | 5.9027 | 5.9446 | 5.9446 | 0.0 (0.0%) | 28,175 |
| 29 Apr 2003 | MYR | 5.8608 | 5.9446 | 5.8608 | 5.9446 | 5.9446 | +0.126 (+2.16%) | 15,526 |
| 28 Apr 2003 | MYR | 5.9864 | 5.9864 | 5.7352 | 5.819 | 5.819 | -0.042 (-0.71%) | 21,474 |
| 25 Apr 2003 | MYR | 5.9027 | 6.0283 | 5.8608 | 5.8608 | 5.8608 | +0.042 (+0.72%) | 22,131 |
| 24 Apr 2003 | MYR | 5.9446 | 5.9446 | 5.7771 | 5.819 | 5.819 | -0.042 (-0.71%) | 26,777 |
| 23 Apr 2003 | MYR | 5.9027 | 5.9027 | 5.7771 | 5.8608 | 5.8608 | -0.042 (-0.71%) | 13,138 |
| 22 Apr 2003 | MYR | 5.9446 | 6.0283 | 5.8608 | 5.9027 | 5.9027 | -0.042 (-0.70%) | 18,966 |
| 21 Apr 2003 | MYR | 5.819 | 6.0283 | 5.819 | 5.9446 | 5.9446 | +0.084 (+1.43%) | 21,474 |
| 18 Apr 2003 | MYR | 5.8608 | 5.8608 | 5.819 | 5.8608 | 5.8608 | +0.042 (+0.72%) | 25,786 |
| 17 Apr 2003 | MYR | 5.819 | 5.819 | 5.7771 | 5.819 | 5.819 | 0.0 (0.0%) | 12,182 |
| 16 Apr 2003 | MYR | 5.9864 | 5.9864 | 5.819 | 5.819 | 5.819 | -0.126 (-2.11%) | 19,121 |
| 15 Apr 2003 | MYR | 5.9027 | 5.9864 | 5.9027 | 5.9446 | 5.9446 | +0.042 (+0.71%) | 20,782 |
| 14 Apr 2003 | MYR | 5.819 | 5.9446 | 5.7352 | 5.9027 | 5.9027 | +0.084 (+1.44%) | 25,404 |
| 11 Apr 2003 | MYR | 5.819 | 5.8608 | 5.6934 | 5.819 | 5.819 | +0.042 (+0.73%) | 11,465 |
| 10 Apr 2003 | MYR | 5.9027 | 5.9027 | 5.6515 | 5.7771 | 5.7771 | -0.126 (-2.13%) | 20,423 |
| 9 Apr 2003 | MYR | 6.0283 | 6.0283 | 5.7771 | 5.9027 | 5.9027 | -0.251 (-4.08%) | 20,184 |
| 8 Apr 2003 | MYR | 6.1957 | 6.2376 | 6.0283 | 6.1539 | 6.1539 | +0.042 (+0.69%) | 33,167 |
| 7 Apr 2003 | MYR | 5.7771 | 6.112 | 5.7352 | 6.112 | 6.112 | +0.377 (+6.57%) | 26,634 |
| 4 Apr 2003 | MYR | 5.7771 | 5.7771 | 5.6934 | 5.7352 | 5.7352 | +0.042 (+0.73%) | 21,976 |
| 3 Apr 2003 | MYR | 5.6515 | 5.7352 | 5.6515 | 5.6934 | 5.6934 | +0.042 (+0.74%) | 6,569 |
| 2 Apr 2003 | MYR | 5.7352 | 5.7352 | 5.6096 | 5.6515 | 5.6515 | 0.0 (0.0%) | 26,992 |
| 1 Apr 2003 | MYR | 5.6515 | 5.6934 | 5.6515 | 5.6515 | 5.6515 | 0.0 (0.0%) | 16,721 |
| 31 Mar 2003 | MYR | 5.6096 | 5.7352 | 5.5259 | 5.6515 | 5.6515 | 0.0 (0.0%) | 18,154 |
| 28 Mar 2003 | MYR | 5.7771 | 5.7771 | 5.6096 | 5.6515 | 5.6515 | -0.084 (-1.46%) | 23,648 |
| 27 Mar 2003 | MYR | 5.7352 | 5.7352 | 5.6096 | 5.7352 | 5.7352 | 0.0 (0.0%) | 26,276 |
| 26 Mar 2003 | MYR | 5.6515 | 5.7352 | 5.6515 | 5.7352 | 5.7352 | +0.126 (+2.24%) | 18,273 |
| 25 Mar 2003 | MYR | 5.6096 | 5.6934 | 5.5678 | 5.6096 | 5.6096 | -0.042 (-0.74%) | 17,318 |
| 24 Mar 2003 | MYR | 5.6934 | 5.819 | 5.6515 | 5.6515 | 5.6515 | -0.042 (-0.74%) | 26,276 |
| 21 Mar 2003 | MYR | 5.6934 | 5.819 | 5.6934 | 5.6934 | 5.6934 | -0.084 (-1.45%) | 26,276 |
| 20 Mar 2003 | MYR | 5.7352 | 5.8608 | 5.4422 | 5.7771 | 5.7771 | +0.126 (+2.22%) | 24,842 |
