| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2003 | MYR | 0.927 | 0.927 | 0.9126 | 0.927 | 0.927 | +0.007 (+0.78%) | 73,892 |
| 17 Sep 2003 | MYR | 0.9198 | 0.9486 | 0.9055 | 0.9198 | 0.9198 | +0.014 (+1.58%) | 345,525 |
| 16 Sep 2003 | MYR | 0.9198 | 0.9198 | 0.8983 | 0.9055 | 0.9055 | -0.014 (-1.55%) | 167,266 |
| 15 Sep 2003 | MYR | 0.9055 | 0.9198 | 0.8911 | 0.9198 | 0.9198 | +0.007 (+0.79%) | 65,542 |
| 12 Sep 2003 | MYR | 0.9342 | 0.9486 | 0.9126 | 0.9126 | 0.9126 | -0.022 (-2.31%) | 147,366 |
| 11 Sep 2003 | MYR | 0.8911 | 0.9342 | 0.8911 | 0.9342 | 0.9342 | +0.058 (+6.56%) | 239,766 |
| 10 Sep 2003 | MYR | 0.8623 | 0.8983 | 0.8552 | 0.8767 | 0.8767 | +0.007 (+0.83%) | 359,719 |
| 9 Sep 2003 | MYR | 0.9198 | 0.927 | 0.8695 | 0.8695 | 0.8695 | -0.05 (-5.47%) | 325,208 |
| 8 Sep 2003 | MYR | 0.9414 | 0.9414 | 0.9126 | 0.9198 | 0.9198 | -0.022 (-2.29%) | 223,068 |
| 5 Sep 2003 | MYR | 0.9701 | 0.9773 | 0.9342 | 0.9414 | 0.9414 | -0.021 (-2.23%) | 240,323 |
| 4 Sep 2003 | MYR | 0.9845 | 0.9845 | 0.9414 | 0.9629 | 0.9629 | -0.007 (-0.74%) | 369,043 |
| 3 Sep 2003 | MYR | 0.9917 | 0.9917 | 0.9629 | 0.9701 | 0.9701 | -0.007 (-0.74%) | 436,255 |
| 2 Sep 2003 | MYR | 0.9989 | 1.0061 | 0.9773 | 0.9773 | 0.9773 | -0.022 (-2.16%) | 362,224 |
| 1 Sep 2003 | MYR | 0.9989 | 0.9989 | 0.9989 | 0.9989 | 0.9989 | 0.0 (0.0%) | 0 |
| 29 Aug 2003 | MYR | 1.0204 | 1.0204 | 0.9917 | 0.9989 | 0.9989 | -0.014 (-1.42%) | 353,179 |
| 28 Aug 2003 | MYR | 1.0348 | 1.0492 | 1.0061 | 1.0133 | 1.0133 | -0.007 (-0.70%) | 397,570 |
| 27 Aug 2003 | MYR | 1.0204 | 1.0707 | 1.0204 | 1.0204 | 1.0204 | -0.007 (-0.70%) | 716,656 |
| 26 Aug 2003 | MYR | 1.0276 | 1.0348 | 1.0061 | 1.0276 | 1.0276 | -0.007 (-0.70%) | 586,266 |
| 25 Aug 2003 | MYR | 1.0564 | 1.0564 | 1.0276 | 1.0348 | 1.0348 | -0.014 (-1.37%) | 372,800 |
| 22 Aug 2003 | MYR | 1.0492 | 1.0707 | 1.0492 | 1.0492 | 1.0492 | 0.0 (0.0%) | 206,647 |
| 21 Aug 2003 | MYR | 1.0636 | 1.0636 | 1.0276 | 1.0492 | 1.0492 | -0.014 (-1.35%) | 317,416 |
| 20 Aug 2003 | MYR | 1.042 | 1.1067 | 1.042 | 1.0636 | 1.0636 | +0.022 (+2.07%) | 1,259,645 |
| 19 Aug 2003 | MYR | 1.0204 | 1.042 | 1.0133 | 1.042 | 1.042 | +0.029 (+2.83%) | 413,712 |
| 18 Aug 2003 | MYR | 1.0276 | 1.0492 | 1.0133 | 1.0133 | 1.0133 | -0.014 (-1.39%) | 121,066 |
| 15 Aug 2003 | MYR | 1.0276 | 1.0276 | 1.0204 | 1.0276 | 1.0276 | -0.014 (-1.38%) | 361,528 |
| 14 Aug 2003 | MYR | 1.0061 | 1.0492 | 0.9989 | 1.042 | 1.042 | +0.043 (+4.31%) | 638,033 |
| 13 Aug 2003 | MYR | 1.0061 | 1.0133 | 0.9917 | 0.9989 | 0.9989 | 0.0 (0.0%) | 354,292 |
| 12 Aug 2003 | MYR | 1.0133 | 1.0133 | 0.9917 | 0.9989 | 0.9989 | 0.0 (0.0%) | 159,334 |
| 11 Aug 2003 | MYR | 0.9989 | 0.9989 | 0.9917 | 0.9989 | 0.9989 | -0.007 (-0.72%) | 161,004 |
| 8 Aug 2003 | MYR | 1.0061 | 1.0204 | 0.9917 | 1.0061 | 1.0061 | +0.007 (+0.72%) | 224,877 |
