| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2003 | MYR | 0.2416 | 0.2445 | 0.2359 | 0.2445 | 0.2445 | 0.0 (0.0%) | 496,012 |
| 22 May 2003 | MYR | 0.2445 | 0.2459 | 0.2431 | 0.2445 | 0.2445 | -0.001 (-0.57%) | 172,373 |
| 21 May 2003 | MYR | 0.2445 | 0.2459 | 0.2445 | 0.2459 | 0.2459 | +0.001 (+0.57%) | 49,249 |
| 20 May 2003 | MYR | 0.2431 | 0.2459 | 0.2431 | 0.2445 | 0.2445 | 0.0 (0.0%) | 63,320 |
| 19 May 2003 | MYR | 0.2431 | 0.2459 | 0.2431 | 0.2445 | 0.2445 | +0.001 (+0.58%) | 313,085 |
| 16 May 2003 | MYR | 0.2416 | 0.2431 | 0.2416 | 0.2431 | 0.2431 | +0.002 (+0.62%) | 105,534 |
| 15 May 2003 | MYR | 0.2416 | 0.2416 | 0.2416 | 0.2416 | 0.2416 | 0.0 (0.0%) | 0 |
| 14 May 2003 | MYR | 0.2416 | 0.2416 | 0.2416 | 0.2416 | 0.2416 | 0.0 (0.0%) | 0 |
| 13 May 2003 | MYR | 0.2416 | 0.2416 | 0.2402 | 0.2416 | 0.2416 | 0.0 (0.0%) | 130,159 |
| 12 May 2003 | MYR | 0.2388 | 0.2416 | 0.2388 | 0.2416 | 0.2416 | +0.001 (+0.58%) | 154,783 |
| 9 May 2003 | MYR | 0.2402 | 0.2416 | 0.2402 | 0.2402 | 0.2402 | -0.003 (-1.19%) | 73,874 |
| 8 May 2003 | MYR | 0.2388 | 0.2431 | 0.2388 | 0.2431 | 0.2431 | +0.004 (+1.80%) | 140,712 |
| 7 May 2003 | MYR | 0.2359 | 0.2402 | 0.2359 | 0.2388 | 0.2388 | 0.0 (0.0%) | 70,356 |
| 6 May 2003 | MYR | 0.2374 | 0.2388 | 0.2359 | 0.2388 | 0.2388 | +0.003 (+1.23%) | 112,570 |
| 5 May 2003 | MYR | 0.2359 | 0.2388 | 0.2359 | 0.2359 | 0.2359 | +0.001 (+0.60%) | 52,767 |
| 2 May 2003 | MYR | 0.2331 | 0.2345 | 0.2331 | 0.2345 | 0.2345 | +0.001 (+0.60%) | 59,802 |
| 1 May 2003 | MYR | 0.2331 | 0.2331 | 0.2331 | 0.2331 | 0.2331 | 0.0 (0.0%) | 0 |
| 30 Apr 2003 | MYR | 0.2303 | 0.2331 | 0.2303 | 0.2331 | 0.2331 | +0.003 (+1.22%) | 196,997 |
| 29 Apr 2003 | MYR | 0.2274 | 0.2317 | 0.2274 | 0.2303 | 0.2303 | +0.003 (+1.28%) | 137,194 |
| 28 Apr 2003 | MYR | 0.2232 | 0.2274 | 0.2232 | 0.2274 | 0.2274 | 0.0 (0.0%) | 14,071 |
| 25 Apr 2003 | MYR | 0.226 | 0.2274 | 0.2246 | 0.2274 | 0.2274 | 0.0 (0.0%) | 38,695 |
| 24 Apr 2003 | MYR | 0.2274 | 0.2288 | 0.2274 | 0.2274 | 0.2274 | 0.0 (0.0%) | 112,570 |
| 23 Apr 2003 | MYR | 0.2274 | 0.2274 | 0.2274 | 0.2274 | 0.2274 | 0.0 (0.0%) | 63,320 |
| 22 Apr 2003 | MYR | 0.2274 | 0.2303 | 0.2274 | 0.2274 | 0.2274 | -0.001 (-0.61%) | 17,589 |
| 21 Apr 2003 | MYR | 0.2274 | 0.2303 | 0.2274 | 0.2288 | 0.2288 | -0.002 (-0.65%) | 17,589 |
| 18 Apr 2003 | MYR | 0.2303 | 0.2303 | 0.2288 | 0.2303 | 0.2303 | 0.0 (0.0%) | 49,249 |
| 17 Apr 2003 | MYR | 0.2317 | 0.2317 | 0.2303 | 0.2303 | 0.2303 | 0.0 (0.0%) | 21,106 |
| 16 Apr 2003 | MYR | 0.2303 | 0.2303 | 0.2246 | 0.2303 | 0.2303 | 0.0 (0.0%) | 24,624 |
| 15 Apr 2003 | MYR | 0.2274 | 0.2303 | 0.2274 | 0.2303 | 0.2303 | +0.003 (+1.28%) | 31,660 |
| 14 Apr 2003 | MYR | 0.2274 | 0.2274 | 0.2274 | 0.2274 | 0.2274 | 0.0 (0.0%) | 10,553 |
