| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2003 | MYR | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -0.05 (-2.89%) | 2,000 |
| 12 Jun 2003 | MYR | 1.8 | 1.8 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 15,000 |
| 11 Jun 2003 | MYR | 1.8 | 1.83 | 1.77 | 1.77 | 1.77 | +0.02 (+1.14%) | 53,100 |
| 10 Jun 2003 | MYR | 1.75 | 1.8 | 1.65 | 1.75 | 1.75 | -0.04 (-2.23%) | 8,800 |
| 9 Jun 2003 | MYR | 1.62 | 1.79 | 1.61 | 1.79 | 1.79 | +0.21 (+13.29%) | 24,100 |
| 6 Jun 2003 | MYR | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 10,000 |
| 5 Jun 2003 | MYR | 1.53 | 1.6 | 1.53 | 1.59 | 1.59 | +0.06 (+3.92%) | 16,000 |
| 4 Jun 2003 | MYR | 1.53 | 1.53 | 1.5 | 1.53 | 1.53 | +0.07 (+4.79%) | 1,800 |
| 3 Jun 2003 | MYR | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -0.07 (-4.58%) | 0 |
| 2 Jun 2003 | MYR | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | +0.03 (+2%) | 4,100 |
| 30 May 2003 | MYR | 1.53 | 1.55 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 10,400 |
| 29 May 2003 | MYR | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 0 |
| 28 May 2003 | MYR | 1.46 | 1.56 | 1.46 | 1.56 | 1.56 | +0.04 (+2.63%) | 34,000 |
| 27 May 2003 | MYR | 1.5 | 1.52 | 1.48 | 1.52 | 1.52 | -0.03 (-1.94%) | 4,000 |
| 26 May 2003 | MYR | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 23,000 |
| 23 May 2003 | MYR | 1.55 | 1.56 | 1.48 | 1.56 | 1.56 | +0.04 (+2.63%) | 3,600 |
| 22 May 2003 | MYR | 1.51 | 1.52 | 1.48 | 1.52 | 1.52 | -0.03 (-1.94%) | 2,200 |
| 21 May 2003 | MYR | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | -0.02 (-1.27%) | 2,400 |
| 20 May 2003 | MYR | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | +0.1 (+6.80%) | 1,200 |
| 19 May 2003 | MYR | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -0.09 (-5.77%) | 0 |
| 16 May 2003 | MYR | 1.5 | 1.56 | 1.5 | 1.56 | 1.56 | +0.04 (+2.63%) | 4,300 |
| 15 May 2003 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
| 14 May 2003 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
| 13 May 2003 | MYR | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | +0.02 (+1.33%) | 2,200 |
| 12 May 2003 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 1,000 |
| 9 May 2003 | MYR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | +0.05 (+3.31%) | 1,000 |
| 8 May 2003 | MYR | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -0.08 (-5.03%) | 0 |
| 7 May 2003 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.07 (+4.61%) | 100 |
| 6 May 2003 | MYR | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.06 (-3.80%) | 0 |
| 5 May 2003 | MYR | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 2,500 |
