| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2003 | MYR | 1.0295 | 1.1766 | 1.0295 | 1.1766 | 1.1766 | +0.147 (+14.29%) | 32,365 |
| 13 Aug 2003 | MYR | 1.0295 | 1.0381 | 1.0208 | 1.0295 | 1.0295 | -0.017 (-1.65%) | 9,247 |
| 12 Aug 2003 | MYR | 1.0814 | 1.0814 | 1.0381 | 1.0468 | 1.0468 | 0.0 (0.0%) | 9,247 |
| 11 Aug 2003 | MYR | 1.0554 | 1.0554 | 1.0468 | 1.0468 | 1.0468 | -0.026 (-2.41%) | 8,091 |
| 8 Aug 2003 | MYR | 1.0814 | 1.0814 | 1.0727 | 1.0727 | 1.0727 | -0.009 (-0.80%) | 5,779 |
| 7 Aug 2003 | MYR | 1.0641 | 1.0814 | 1.0641 | 1.0814 | 1.0814 | 0.0 (0.0%) | 26,586 |
| 6 Aug 2003 | MYR | 1.0987 | 1.116 | 1.0814 | 1.0814 | 1.0814 | -0.026 (-2.35%) | 17,338 |
| 5 Aug 2003 | MYR | 1.1333 | 1.1333 | 1.0727 | 1.1074 | 1.1074 | -0.026 (-2.29%) | 41,612 |
| 4 Aug 2003 | MYR | 1.1679 | 1.1679 | 1.1247 | 1.1333 | 1.1333 | -0.043 (-3.68%) | 23,927 |
| 1 Aug 2003 | MYR | 1.1852 | 1.2112 | 1.1679 | 1.1766 | 1.1766 | -0.009 (-0.73%) | 34,677 |
| 31 Jul 2003 | MYR | 1.1852 | 1.1852 | 1.1852 | 1.1852 | 1.1852 | +0.017 (+1.48%) | 14,448 |
| 30 Jul 2003 | MYR | 1.142 | 1.1679 | 1.142 | 1.1679 | 1.1679 | +0.043 (+3.84%) | 79,758 |
| 29 Jul 2003 | MYR | 1.0641 | 1.1247 | 1.0641 | 1.1247 | 1.1247 | +0.035 (+3.17%) | 26,239 |
| 28 Jul 2003 | MYR | 1.1247 | 1.1247 | 1.0901 | 1.0901 | 1.0901 | -0.035 (-3.08%) | 21,962 |
| 25 Jul 2003 | MYR | 1.1593 | 1.1593 | 1.1074 | 1.1247 | 1.1247 | -0.043 (-3.70%) | 52,594 |
| 24 Jul 2003 | MYR | 1.1247 | 1.1679 | 1.0641 | 1.1679 | 1.1679 | +0.06 (+5.46%) | 101,604 |
| 23 Jul 2003 | MYR | 1.1939 | 1.2112 | 1.0814 | 1.1074 | 1.1074 | -0.147 (-11.72%) | 62,419 |
| 22 Jul 2003 | MYR | 1.2544 | 1.2544 | 1.2544 | 1.2544 | 1.2544 | 0.0 (0.0%) | 0 |
| 21 Jul 2003 | MYR | 1.2458 | 1.2631 | 1.1593 | 1.2544 | 1.2544 | 0.0 (0.0%) | 67,043 |
| 18 Jul 2003 | MYR | 1.2025 | 1.2631 | 1.1939 | 1.2544 | 1.2544 | +0.035 (+2.84%) | 150,268 |
| 17 Jul 2003 | MYR | 1.289 | 1.3063 | 1.2198 | 1.2198 | 1.2198 | -0.086 (-6.62%) | 190,725 |
| 16 Jul 2003 | MYR | 1.2804 | 1.3496 | 1.2717 | 1.3063 | 1.3063 | -0.009 (-0.66%) | 60,107 |
| 15 Jul 2003 | MYR | 1.4015 | 1.4101 | 1.3063 | 1.315 | 1.315 | -0.069 (-5.00%) | 149,575 |
| 14 Jul 2003 | MYR | 1.4101 | 1.4361 | 1.3755 | 1.3842 | 1.3842 | -0.017 (-1.23%) | 526,750 |
| 11 Jul 2003 | MYR | 1.3496 | 1.4188 | 1.3063 | 1.4015 | 1.4015 | +0.052 (+3.85%) | 148,534 |
| 10 Jul 2003 | MYR | 1.3409 | 1.3669 | 1.289 | 1.3496 | 1.3496 | +0.009 (+0.65%) | 201,706 |
| 9 Jul 2003 | MYR | 1.2631 | 1.3582 | 1.2631 | 1.3409 | 1.3409 | +0.086 (+6.90%) | 306,663 |
| 8 Jul 2003 | MYR | 1.2458 | 1.3928 | 1.2112 | 1.2544 | 1.2544 | +0.043 (+3.57%) | 643,844 |
| 7 Jul 2003 | MYR | 1.2112 | 1.2544 | 1.1593 | 1.2112 | 1.2112 | +0.009 (+0.72%) | 222,629 |
| 4 Jul 2003 | MYR | 1.1333 | 1.2631 | 1.1247 | 1.2025 | 1.2025 | +0.069 (+6.11%) | 327,123 |
