| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2003 | MYR | 1.61 | 1.63 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 539,800 |
| 9 Oct 2003 | MYR | 1.61 | 1.68 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 1,048,700 |
| 8 Oct 2003 | MYR | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 958,800 |
| 7 Oct 2003 | MYR | 1.58 | 1.62 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,089,700 |
| 6 Oct 2003 | MYR | 1.49 | 1.57 | 1.49 | 1.55 | 1.55 | +0.07 (+4.73%) | 1,403,700 |
| 3 Oct 2003 | MYR | 1.43 | 1.53 | 1.41 | 1.48 | 1.48 | +0.09 (+6.47%) | 3,068,400 |
| 2 Oct 2003 | MYR | 1.36 | 1.42 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 972,800 |
| 1 Oct 2003 | MYR | 1.36 | 1.38 | 1.28 | 1.35 | 1.35 | +0.07 (+5.47%) | 729,900 |
| 30 Sep 2003 | MYR | 1.19 | 1.41 | 1.19 | 1.28 | 1.28 | +0.11 (+9.40%) | 2,338,000 |
| 29 Sep 2003 | MYR | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 66,300 |
| 26 Sep 2003 | MYR | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 29,800 |
| 25 Sep 2003 | MYR | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 5,000 |
| 24 Sep 2003 | MYR | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 76,100 |
| 23 Sep 2003 | MYR | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 8,300 |
| 22 Sep 2003 | MYR | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 7,200 |
| 19 Sep 2003 | MYR | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 26,500 |
| 18 Sep 2003 | MYR | 1.16 | 1.2 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 14,900 |
| 17 Sep 2003 | MYR | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 17,500 |
| 16 Sep 2003 | MYR | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | -0.03 (-2.46%) | 4,000 |
| 15 Sep 2003 | MYR | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | +0.02 (+1.67%) | 42,700 |
| 12 Sep 2003 | MYR | 1.15 | 1.2 | 1.15 | 1.2 | 1.2 | +0.01 (+0.84%) | 52,000 |
| 11 Sep 2003 | MYR | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 26,800 |
| 10 Sep 2003 | MYR | 1.18 | 1.18 | 1.1 | 1.16 | 1.16 | -0.02 (-1.69%) | 125,300 |
| 9 Sep 2003 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 40,800 |
| 8 Sep 2003 | MYR | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 127,900 |
| 5 Sep 2003 | MYR | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 25,400 |
| 4 Sep 2003 | MYR | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 171,600 |
| 3 Sep 2003 | MYR | 1.21 | 1.25 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 151,900 |
| 2 Sep 2003 | MYR | 1.23 | 1.23 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 116,700 |
| 1 Sep 2003 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
