| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2003 | MYR | 0.93 | 0.948 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 133,000 |
| 27 Jun 2003 | MYR | 0.894 | 0.9 | 0.876 | 0.9 | 0.9 | +0.024 (+2.74%) | 132,000 |
| 26 Jun 2003 | MYR | 0.87 | 0.9 | 0.834 | 0.876 | 0.876 | +0.036 (+4.29%) | 119,500 |
| 25 Jun 2003 | MYR | 0.828 | 0.876 | 0.828 | 0.84 | 0.84 | +0.03 (+3.70%) | 128,166 |
| 24 Jun 2003 | MYR | 0.798 | 0.81 | 0.762 | 0.81 | 0.81 | +0.024 (+3.05%) | 212,000 |
| 23 Jun 2003 | MYR | 0.72 | 0.84 | 0.72 | 0.786 | 0.786 | -0.072 (-8.39%) | 121,833 |
| 20 Jun 2003 | MYR | 0.858 | 0.864 | 0.852 | 0.858 | 0.858 | -0.006 (-0.69%) | 54,333 |
| 19 Jun 2003 | MYR | 0.9 | 0.9 | 0.822 | 0.864 | 0.864 | +0.018 (+2.13%) | 184,166 |
| 18 Jun 2003 | MYR | 0.882 | 0.882 | 0.78 | 0.846 | 0.846 | -0.066 (-7.24%) | 169,333 |
| 17 Jun 2003 | MYR | 0.948 | 0.948 | 0.864 | 0.912 | 0.912 | -0.012 (-1.30%) | 205,500 |
| 16 Jun 2003 | MYR | 0.924 | 0.936 | 0.918 | 0.924 | 0.924 | -0.048 (-4.94%) | 126,666 |
| 13 Jun 2003 | MYR | 0.942 | 0.972 | 0.906 | 0.972 | 0.972 | +0.03 (+3.18%) | 424,333 |
| 12 Jun 2003 | MYR | 0.978 | 0.99 | 0.936 | 0.942 | 0.942 | -0.006 (-0.63%) | 82,000 |
| 11 Jun 2003 | MYR | 0.966 | 0.978 | 0.93 | 0.948 | 0.948 | 0.0 (0.0%) | 227,666 |
| 10 Jun 2003 | MYR | 0.978 | 0.978 | 0.936 | 0.948 | 0.948 | -0.03 (-3.07%) | 125,333 |
| 9 Jun 2003 | MYR | 0.99 | 1.02 | 0.948 | 0.978 | 0.978 | 0.0 (0.0%) | 329,000 |
| 6 Jun 2003 | MYR | 0.9 | 0.978 | 0.882 | 0.978 | 0.978 | +0.084 (+9.40%) | 206,500 |
| 5 Jun 2003 | MYR | 0.918 | 0.936 | 0.894 | 0.894 | 0.894 | -0.006 (-0.67%) | 306,833 |
| 4 Jun 2003 | MYR | 0.906 | 0.936 | 0.882 | 0.9 | 0.9 | -0.006 (-0.66%) | 147,500 |
| 3 Jun 2003 | MYR | 0.966 | 0.966 | 0.87 | 0.906 | 0.906 | -0.06 (-6.21%) | 188,500 |
| 2 Jun 2003 | MYR | 0.99 | 1.068 | 0.96 | 0.966 | 0.966 | -0.03 (-3.01%) | 364,166 |
| 30 May 2003 | MYR | 1.08 | 1.08 | 0.96 | 0.996 | 0.996 | -0.078 (-7.26%) | 356,333 |
| 29 May 2003 | MYR | 0.828 | 1.074 | 0.828 | 1.074 | 1.074 | +0.27 (+33.58%) | 418,333 |
| 28 May 2003 | MYR | 0.654 | 0.804 | 0.654 | 0.804 | 0.804 | +0.186 (+30.10%) | 108,666 |
| 27 May 2003 | MYR | 0.6 | 0.654 | 0.594 | 0.618 | 0.618 | +0.018 (+3%) | 68,333 |
| 26 May 2003 | MYR | 0.54 | 0.6 | 0.522 | 0.6 | 0.6 | +0.099 (+19.76%) | 36,500 |
| 23 May 2003 | MYR | 0.501 | 0.501 | 0.501 | 0.501 | 0.501 | +0.015 (+3.09%) | 3,333 |
| 22 May 2003 | MYR | 0.498 | 0.498 | 0.486 | 0.486 | 0.486 | 0.0 (0.0%) | 0 |
| 21 May 2003 | MYR | 0.486 | 0.486 | 0.486 | 0.486 | 0.486 | 0.0 (0.0%) | 3,166 |
| 20 May 2003 | MYR | 0.486 | 0.486 | 0.486 | 0.486 | 0.486 | -0.018 (-3.57%) | 3,333 |
