| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2003 | MYR | 1.0779 | 1.1785 | 1.0779 | 1.1498 | 1.1498 | +0.072 (+6.67%) | 3,912,805 |
| 29 Oct 2003 | MYR | 1.0564 | 1.0779 | 1.042 | 1.0779 | 1.0779 | +0.036 (+3.45%) | 891,993 |
| 28 Oct 2003 | MYR | 1.0636 | 1.0851 | 1.0348 | 1.042 | 1.042 | -0.007 (-0.69%) | 959,206 |
| 27 Oct 2003 | MYR | 1.0348 | 1.0851 | 1.0204 | 1.0492 | 1.0492 | +0.036 (+3.54%) | 1,041,447 |
| 24 Oct 2003 | MYR | 1.0133 | 1.0133 | 1.0133 | 1.0133 | 1.0133 | 0.0 (0.0%) | 0 |
| 23 Oct 2003 | MYR | 1.0133 | 1.0348 | 1.0061 | 1.0133 | 1.0133 | -0.007 (-0.70%) | 323,678 |
| 22 Oct 2003 | MYR | 1.0204 | 1.0348 | 1.0133 | 1.0204 | 1.0204 | +0.014 (+1.42%) | 463,530 |
| 21 Oct 2003 | MYR | 1.0204 | 1.0564 | 1.0061 | 1.0061 | 1.0061 | 0.0 (0.0%) | 708,307 |
| 20 Oct 2003 | MYR | 1.0276 | 1.0348 | 1.0061 | 1.0061 | 1.0061 | -0.021 (-2.09%) | 779,276 |
| 17 Oct 2003 | MYR | 1.0492 | 1.0492 | 1.0204 | 1.0276 | 1.0276 | -0.007 (-0.70%) | 549,668 |
| 16 Oct 2003 | MYR | 1.0492 | 1.0707 | 1.0276 | 1.0348 | 1.0348 | -0.007 (-0.69%) | 884,618 |
| 15 Oct 2003 | MYR | 1.0492 | 1.0707 | 1.0348 | 1.042 | 1.042 | 0.0 (0.0%) | 751,306 |
| 14 Oct 2003 | MYR | 1.0851 | 1.0923 | 1.0348 | 1.042 | 1.042 | -0.029 (-2.68%) | 1,154,860 |
| 13 Oct 2003 | MYR | 1.0204 | 1.0851 | 1.0204 | 1.0707 | 1.0707 | +0.014 (+1.35%) | 841,340 |
| 10 Oct 2003 | MYR | 1.0707 | 1.1067 | 1.0492 | 1.0564 | 1.0564 | +0.007 (+0.69%) | 1,540,046 |
| 9 Oct 2003 | MYR | 1.042 | 1.0851 | 1.0348 | 1.0492 | 1.0492 | +0.022 (+2.10%) | 1,358,864 |
| 8 Oct 2003 | MYR | 1.042 | 1.0564 | 1.0204 | 1.0276 | 1.0276 | +0.007 (+0.71%) | 1,378,346 |
| 7 Oct 2003 | MYR | 1.0133 | 1.0492 | 1.0061 | 1.0204 | 1.0204 | +0.014 (+1.42%) | 1,216,924 |
| 6 Oct 2003 | MYR | 1.042 | 1.0636 | 1.0061 | 1.0061 | 1.0061 | -0.021 (-2.09%) | 577,221 |
| 3 Oct 2003 | MYR | 1.042 | 1.0707 | 1.0276 | 1.0276 | 1.0276 | -0.007 (-0.70%) | 610,897 |
| 2 Oct 2003 | MYR | 1.042 | 1.1426 | 1.0204 | 1.0348 | 1.0348 | +0.014 (+1.41%) | 3,167,621 |
| 1 Oct 2003 | MYR | 0.9917 | 1.042 | 0.9773 | 1.0204 | 1.0204 | +0.021 (+2.15%) | 1,988,269 |
| 30 Sep 2003 | MYR | 0.9917 | 1.0707 | 0.9845 | 0.9989 | 0.9989 | +0.022 (+2.21%) | 1,299,444 |
| 29 Sep 2003 | MYR | 1.0276 | 1.0276 | 0.9701 | 0.9773 | 0.9773 | -0.05 (-4.89%) | 975,487 |
| 26 Sep 2003 | MYR | 1.1498 | 1.1713 | 1.0204 | 1.0276 | 1.0276 | -0.108 (-9.49%) | 2,332,403 |
| 25 Sep 2003 | MYR | 0.9126 | 1.236 | 0.9126 | 1.1354 | 1.1354 | +0.223 (+24.41%) | 8,812,648 |
| 24 Sep 2003 | MYR | 0.8983 | 0.9342 | 0.8983 | 0.9126 | 0.9126 | +0.021 (+2.41%) | 164,900 |
| 23 Sep 2003 | MYR | 0.8983 | 0.9055 | 0.8839 | 0.8911 | 0.8911 | -0.014 (-1.59%) | 155,855 |
| 22 Sep 2003 | MYR | 0.927 | 0.927 | 0.9055 | 0.9055 | 0.9055 | -0.021 (-2.32%) | 89,060 |
| 19 Sep 2003 | MYR | 0.9126 | 0.9558 | 0.9126 | 0.927 | 0.927 | 0.0 (0.0%) | 213,187 |
