| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2003 | MYR | 1.1593 | 1.1939 | 1.1074 | 1.1333 | 1.1333 | +0.035 (+3.15%) | 152,349 |
| 2 Jul 2003 | MYR | 1.2285 | 1.2285 | 1.0987 | 1.0987 | 1.0987 | -0.104 (-8.63%) | 144,258 |
| 1 Jul 2003 | MYR | 0.9516 | 1.2371 | 0.9516 | 1.2025 | 1.2025 | +0.251 (+26.37%) | 1,054,655 |
| 30 Jun 2003 | MYR | 0.9516 | 0.9862 | 0.943 | 0.9516 | 0.9516 | +0.009 (+0.91%) | 54,327 |
| 27 Jun 2003 | MYR | 0.8911 | 0.9689 | 0.8911 | 0.943 | 0.943 | +0.091 (+10.67%) | 119,290 |
| 26 Jun 2003 | MYR | 0.8738 | 0.8997 | 0.8521 | 0.8521 | 0.8521 | -0.039 (-4.38%) | 39,647 |
| 25 Jun 2003 | MYR | 0.8997 | 0.943 | 0.8911 | 0.8911 | 0.8911 | +0.009 (+0.99%) | 25,430 |
| 24 Jun 2003 | MYR | 0.8824 | 0.8911 | 0.8738 | 0.8824 | 0.8824 | -0.017 (-1.92%) | 19,650 |
| 23 Jun 2003 | MYR | 0.9689 | 0.9862 | 0.8997 | 0.8997 | 0.8997 | -0.052 (-5.45%) | 30,747 |
| 20 Jun 2003 | MYR | 0.9776 | 1.0295 | 0.9343 | 0.9516 | 0.9516 | -0.026 (-2.66%) | 69,354 |
| 19 Jun 2003 | MYR | 0.8738 | 1.0035 | 0.8651 | 0.9776 | 0.9776 | +0.086 (+9.71%) | 61,147 |
| 18 Jun 2003 | MYR | 0.917 | 0.917 | 0.8651 | 0.8911 | 0.8911 | -0.035 (-3.74%) | 10,634 |
| 17 Jun 2003 | MYR | 0.9603 | 0.9862 | 0.917 | 0.9257 | 0.9257 | -0.026 (-2.72%) | 107,615 |
| 16 Jun 2003 | MYR | 1.0208 | 1.0208 | 0.917 | 0.9516 | 0.9516 | -0.086 (-8.33%) | 104,610 |
| 13 Jun 2003 | MYR | 1.0122 | 1.0641 | 1.0035 | 1.0381 | 1.0381 | +0.009 (+0.84%) | 71,204 |
| 12 Jun 2003 | MYR | 1.0987 | 1.0987 | 1.0295 | 1.0295 | 1.0295 | -0.026 (-2.45%) | 105,881 |
| 11 Jun 2003 | MYR | 1.0814 | 1.1247 | 1.0468 | 1.0554 | 1.0554 | -0.009 (-0.82%) | 268,981 |
| 10 Jun 2003 | MYR | 0.8175 | 1.1247 | 0.8132 | 1.0641 | 1.0641 | +0.251 (+30.85%) | 584,892 |
| 9 Jun 2003 | MYR | 0.7613 | 0.8132 | 0.7613 | 0.8132 | 0.8132 | +0.06 (+8.04%) | 10,403 |
| 6 Jun 2003 | MYR | 0.7483 | 0.7527 | 0.7483 | 0.7527 | 0.7527 | +0.009 (+1.17%) | 4,623 |
| 5 Jun 2003 | MYR | 0.7354 | 0.77 | 0.7354 | 0.744 | 0.744 | +0.048 (+6.84%) | 12,368 |
| 4 Jun 2003 | MYR | 0.7354 | 0.7354 | 0.6964 | 0.6964 | 0.6964 | -0.039 (-5.30%) | 0 |
| 3 Jun 2003 | MYR | 0.7354 | 0.7354 | 0.7354 | 0.7354 | 0.7354 | +0.017 (+2.41%) | 8,091 |
| 2 Jun 2003 | MYR | 0.7224 | 0.7224 | 0.6921 | 0.7181 | 0.7181 | -0.004 (-0.60%) | 9,247 |
| 30 May 2003 | MYR | 0.7354 | 0.7354 | 0.7224 | 0.7224 | 0.7224 | -0.013 (-1.77%) | 7,860 |
| 29 May 2003 | MYR | 0.6921 | 0.7354 | 0.6921 | 0.7354 | 0.7354 | +0.043 (+6.26%) | 5,548 |
| 28 May 2003 | MYR | 0.6921 | 0.7007 | 0.6921 | 0.6921 | 0.6921 | +0.017 (+2.56%) | 5,779 |
| 27 May 2003 | MYR | 0.6748 | 0.6748 | 0.6748 | 0.6748 | 0.6748 | -0.017 (-2.50%) | 1,155 |
| 26 May 2003 | MYR | 0.6921 | 0.6921 | 0.6921 | 0.6921 | 0.6921 | 0.0 (0.0%) | 9,247 |
| 23 May 2003 | MYR | 0.6532 | 0.6921 | 0.6532 | 0.6921 | 0.6921 | 0.0 (0.0%) | 32,365 |
