| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2003 | MYR | 6.0283 | 6.0701 | 5.8608 | 5.9027 | 5.9027 | -0.126 (-2.08%) | 8,718 |
| 4 Feb 2003 | MYR | 6.0283 | 6.0283 | 6.0283 | 6.0283 | 6.0283 | 0.0 (0.0%) | 0 |
| 3 Feb 2003 | MYR | 6.0283 | 6.0283 | 6.0283 | 6.0283 | 6.0283 | 0.0 (0.0%) | 0 |
| 31 Jan 2003 | MYR | 6.0283 | 6.0283 | 6.0283 | 6.0283 | 6.0283 | 0.0 (0.0%) | 0 |
| 30 Jan 2003 | MYR | 5.9864 | 6.1539 | 5.8608 | 6.0283 | 6.0283 | +0.544 (+9.92%) | 21,856 |
| 29 Jan 2003 | MYR | 6.112 | 6.1957 | 5.4841 | 5.4841 | 5.4841 | -0.586 (-9.65%) | 35,711 |
| 28 Jan 2003 | MYR | 5.9446 | 6.1539 | 5.9027 | 6.0701 | 6.0701 | +0.293 (+5.07%) | 20,901 |
| 27 Jan 2003 | MYR | 6.2795 | 6.2795 | 5.7771 | 5.7771 | 5.7771 | -0.586 (-9.21%) | 12,899 |
| 24 Jan 2003 | MYR | 6.8655 | 6.8655 | 6.3213 | 6.3632 | 6.3632 | -0.544 (-7.88%) | 30,575 |
| 23 Jan 2003 | MYR | 6.9074 | 7.3679 | 6.8655 | 6.9074 | 6.9074 | +0.167 (+2.48%) | 100,446 |
| 22 Jan 2003 | MYR | 6.7818 | 7.0749 | 6.74 | 6.74 | 6.74 | 0.0 (0.0%) | 59,479 |
| 21 Jan 2003 | MYR | 6.5306 | 6.8655 | 6.5306 | 6.74 | 6.74 | +0.168 (+2.55%) | 28,545 |
| 20 Jan 2003 | MYR | 6.4888 | 6.74 | 6.4888 | 6.5725 | 6.5725 | +0.084 (+1.29%) | 22,215 |
| 17 Jan 2003 | MYR | 6.5306 | 6.6981 | 6.3213 | 6.4888 | 6.4888 | +0.084 (+1.31%) | 29,859 |
| 16 Jan 2003 | MYR | 6.3213 | 6.6981 | 6.3213 | 6.405 | 6.405 | 0.0 (0.0%) | 23,648 |
| 15 Jan 2003 | MYR | 6.1957 | 6.405 | 6.1957 | 6.405 | 6.405 | +0.084 (+1.32%) | 8,360 |
| 14 Jan 2003 | MYR | 6.1539 | 6.5725 | 6.0283 | 6.3213 | 6.3213 | +0.209 (+3.42%) | 44,908 |
| 13 Jan 2003 | MYR | 5.8608 | 6.1539 | 5.8608 | 6.112 | 6.112 | +0.335 (+5.80%) | 22,454 |
| 10 Jan 2003 | MYR | 5.9446 | 5.9446 | 5.6934 | 5.7771 | 5.7771 | -0.042 (-0.72%) | 7,643 |
| 9 Jan 2003 | MYR | 5.6096 | 5.819 | 5.6096 | 5.819 | 5.819 | +0.084 (+1.46%) | 8,480 |
| 8 Jan 2003 | MYR | 5.7771 | 5.819 | 5.5259 | 5.7352 | 5.7352 | -0.084 (-1.44%) | 22,454 |
| 7 Jan 2003 | MYR | 6.112 | 6.1957 | 5.7771 | 5.819 | 5.819 | -0.251 (-4.14%) | 24,604 |
| 6 Jan 2003 | MYR | 5.8608 | 6.0701 | 5.7771 | 6.0701 | 6.0701 | +0.251 (+4.32%) | 19,468 |
| 3 Jan 2003 | MYR | 5.7771 | 5.819 | 5.7771 | 5.819 | 5.819 | +0.084 (+1.46%) | 5,255 |
| 2 Jan 2003 | MYR | 5.7352 | 5.7352 | 5.5259 | 5.7352 | 5.7352 | 0.0 (0.0%) | 16,960 |
| 1 Jan 2003 | MYR | 5.7352 | 5.7352 | 5.7352 | 5.7352 | 5.7352 | 0.0 (0.0%) | 0 |
| 31 Dec 2002 | MYR | 5.7771 | 5.819 | 5.6934 | 5.7352 | 5.7352 | +0.293 (+5.38%) | 13,615 |
| 30 Dec 2002 | MYR | 5.8608 | 5.8608 | 5.3585 | 5.4422 | 5.4422 | -0.293 (-5.11%) | 10,271 |
| 27 Dec 2002 | MYR | 5.7771 | 5.7771 | 5.6934 | 5.7352 | 5.7352 | +0.042 (+0.73%) | 3,702 |
| 26 Dec 2002 | MYR | 5.6515 | 5.7771 | 5.5678 | 5.6934 | 5.6934 | -0.042 (-0.73%) | 15,407 |
