| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2003 | MYR | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 0 |
| 21 Jul 2003 | MYR | 1.872 | 1.896 | 1.824 | 1.84 | 1.84 | 0.0 (0.0%) | 3,617,750 |
| 18 Jul 2003 | MYR | 1.816 | 1.88 | 1.768 | 1.84 | 1.84 | 0.0 (0.0%) | 3,624,750 |
| 17 Jul 2003 | MYR | 1.864 | 1.928 | 1.816 | 1.84 | 1.84 | -0.024 (-1.29%) | 5,647,500 |
| 16 Jul 2003 | MYR | 1.92 | 1.92 | 1.848 | 1.864 | 1.864 | -0.04 (-2.10%) | 3,839,000 |
| 15 Jul 2003 | MYR | 1.976 | 1.992 | 1.888 | 1.904 | 1.904 | -0.056 (-2.86%) | 4,187,000 |
| 14 Jul 2003 | MYR | 1.984 | 2 | 1.944 | 1.96 | 1.96 | 0.0 (0.0%) | 4,006,750 |
| 11 Jul 2003 | MYR | 1.96 | 2.04 | 1.928 | 1.96 | 1.96 | -0.008 (-0.41%) | 4,841,000 |
| 10 Jul 2003 | MYR | 2.04 | 2.08 | 1.936 | 1.968 | 1.968 | -0.072 (-3.53%) | 6,226,500 |
| 9 Jul 2003 | MYR | 1.904 | 2.06 | 1.904 | 2.04 | 2.04 | +0.136 (+7.14%) | 8,591,250 |
| 8 Jul 2003 | MYR | 2 | 2.02 | 1.904 | 1.904 | 1.904 | -0.088 (-4.42%) | 3,649,250 |
| 7 Jul 2003 | MYR | 2.04 | 2.04 | 1.984 | 1.992 | 1.992 | -0.028 (-1.39%) | 3,516,500 |
| 4 Jul 2003 | MYR | 2 | 2.06 | 1.976 | 2.02 | 2.02 | +0.02 (+1%) | 4,302,500 |
| 3 Jul 2003 | MYR | 2.08 | 2.1 | 1.992 | 2 | 2 | -0.06 (-2.91%) | 8,105,000 |
| 2 Jul 2003 | MYR | 2.02 | 2.06 | 1.968 | 2.06 | 2.06 | +0.06 (+3%) | 3,838,500 |
| 1 Jul 2003 | MYR | 2 | 2.04 | 1.904 | 2 | 2 | +0.016 (+0.81%) | 5,800,750 |
| 30 Jun 2003 | MYR | 1.92 | 2.06 | 1.92 | 1.984 | 1.984 | +0.072 (+3.77%) | 13,387,500 |
| 27 Jun 2003 | MYR | 1.64 | 1.944 | 1.632 | 1.912 | 1.912 | +0.296 (+18.32%) | 13,251,000 |
| 26 Jun 2003 | MYR | 1.512 | 1.64 | 1.504 | 1.616 | 1.616 | +0.096 (+6.32%) | 9,335,250 |
| 25 Jun 2003 | MYR | 1.376 | 1.536 | 1.376 | 1.52 | 1.52 | +0.16 (+11.76%) | 7,586,250 |
| 24 Jun 2003 | MYR | 1.376 | 1.384 | 1.312 | 1.36 | 1.36 | -0.024 (-1.73%) | 2,868,750 |
| 23 Jun 2003 | MYR | 1.36 | 1.416 | 1.36 | 1.384 | 1.384 | +0.032 (+2.37%) | 3,690,500 |
| 20 Jun 2003 | MYR | 1.32 | 1.424 | 1.312 | 1.352 | 1.352 | +0.032 (+2.42%) | 8,205,000 |
| 19 Jun 2003 | MYR | 1.184 | 1.328 | 1.184 | 1.32 | 1.32 | +0.144 (+12.24%) | 7,459,750 |
| 18 Jun 2003 | MYR | 1.208 | 1.224 | 1.172 | 1.176 | 1.176 | -0.04 (-3.29%) | 2,578,500 |
| 17 Jun 2003 | MYR | 1.24 | 1.28 | 1.2 | 1.216 | 1.216 | -0.008 (-0.65%) | 7,157,250 |
| 16 Jun 2003 | MYR | 1.1 | 1.224 | 1.08 | 1.224 | 1.224 | +0.144 (+13.33%) | 11,828,750 |
| 13 Jun 2003 | MYR | 0.984 | 1.12 | 0.98 | 1.08 | 1.08 | +0.1 (+10.20%) | 11,442,500 |
| 12 Jun 2003 | MYR | 0.972 | 0.984 | 0.972 | 0.98 | 0.98 | +0.016 (+1.66%) | 1,121,000 |
| 11 Jun 2003 | MYR | 0.964 | 0.976 | 0.96 | 0.964 | 0.964 | +0.004 (+0.42%) | 1,620,750 |
