| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2003 | MYR | 1.0468 | 1.3669 | 1.0468 | 1.2804 | 1.2804 | +0.234 (+22.32%) | 1,247,346 |
| 6 Oct 2003 | MYR | 1.0295 | 1.0554 | 1.0122 | 1.0468 | 1.0468 | +0.026 (+2.55%) | 126,919 |
| 3 Oct 2003 | MYR | 0.9862 | 1.0295 | 0.9776 | 1.0208 | 1.0208 | +0.035 (+3.51%) | 126,572 |
| 2 Oct 2003 | MYR | 0.9776 | 1.0035 | 0.943 | 0.9862 | 0.9862 | +0.017 (+1.79%) | 172,577 |
| 1 Oct 2003 | MYR | 0.9257 | 0.9949 | 0.9084 | 0.9689 | 0.9689 | +0.06 (+6.66%) | 141,715 |
| 30 Sep 2003 | MYR | 0.9257 | 0.9689 | 0.9084 | 0.9084 | 0.9084 | -0.06 (-6.24%) | 83,225 |
| 29 Sep 2003 | MYR | 0.9862 | 1.0122 | 0.9516 | 0.9689 | 0.9689 | -0.052 (-5.08%) | 39,647 |
| 26 Sep 2003 | MYR | 1.0641 | 1.0641 | 0.9776 | 1.0208 | 1.0208 | -0.043 (-4.07%) | 55,483 |
| 25 Sep 2003 | MYR | 0.9776 | 1.1247 | 0.9516 | 1.0641 | 1.0641 | +0.069 (+6.96%) | 462,712 |
| 24 Sep 2003 | MYR | 0.917 | 1.0208 | 0.917 | 0.9949 | 0.9949 | +0.043 (+4.55%) | 105,188 |
| 23 Sep 2003 | MYR | 0.9949 | 0.9949 | 0.9343 | 0.9516 | 0.9516 | 0.0 (0.0%) | 11,559 |
| 22 Sep 2003 | MYR | 0.9949 | 0.9949 | 0.9516 | 0.9516 | 0.9516 | -0.061 (-5.99%) | 12,715 |
| 19 Sep 2003 | MYR | 0.9776 | 1.0987 | 0.9689 | 1.0122 | 1.0122 | +0.052 (+5.40%) | 204,018 |
| 18 Sep 2003 | MYR | 0.9689 | 0.9689 | 0.943 | 0.9603 | 0.9603 | +0.009 (+0.91%) | 40,456 |
| 17 Sep 2003 | MYR | 0.943 | 0.9603 | 0.943 | 0.9516 | 0.9516 | +0.043 (+4.76%) | 30,053 |
| 16 Sep 2003 | MYR | 0.9343 | 0.9343 | 0.9084 | 0.9084 | 0.9084 | -0.035 (-3.67%) | 11,559 |
| 15 Sep 2003 | MYR | 0.917 | 0.943 | 0.917 | 0.943 | 0.943 | +0.035 (+3.81%) | 9,247 |
| 12 Sep 2003 | MYR | 0.9949 | 0.9949 | 0.9084 | 0.9084 | 0.9084 | -0.06 (-6.24%) | 0 |
| 11 Sep 2003 | MYR | 0.8651 | 0.9689 | 0.8651 | 0.9689 | 0.9689 | +0.06 (+6.66%) | 5,895 |
| 10 Sep 2003 | MYR | 0.9084 | 0.9084 | 0.8997 | 0.9084 | 0.9084 | -0.035 (-3.67%) | 13,870 |
| 9 Sep 2003 | MYR | 0.9603 | 0.9603 | 0.943 | 0.943 | 0.943 | -0.017 (-1.80%) | 4,623 |
| 8 Sep 2003 | MYR | 0.9603 | 0.9603 | 0.9603 | 0.9603 | 0.9603 | -0.069 (-6.72%) | 8,900 |
| 5 Sep 2003 | MYR | 0.9949 | 1.0295 | 0.9949 | 1.0295 | 1.0295 | +0.009 (+0.85%) | 19,188 |
| 4 Sep 2003 | MYR | 1.0468 | 1.0554 | 1.0208 | 1.0208 | 1.0208 | -0.026 (-2.48%) | 17,338 |
| 3 Sep 2003 | MYR | 1.0468 | 1.0554 | 1.0468 | 1.0468 | 1.0468 | 0.0 (0.0%) | 28,897 |
| 2 Sep 2003 | MYR | 1.0554 | 1.0554 | 1.0468 | 1.0468 | 1.0468 | 0.0 (0.0%) | 13,870 |
| 1 Sep 2003 | MYR | 1.0468 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | MYR | 1.0901 | 1.0901 | 1.0468 | 1.0468 | 1.0468 | -0.061 (-5.47%) | 44,155 |
| 28 Aug 2003 | MYR | 1.1679 | 1.1679 | 1.0987 | 1.1074 | 1.1074 | -0.069 (-5.88%) | 28,897 |
| 27 Aug 2003 | MYR | 1.1506 | 1.2025 | 1.1506 | 1.1766 | 1.1766 | +0.052 (+4.61%) | 33,521 |
