| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2003 | MYR | 1.0133 | 1.0204 | 0.9845 | 0.9989 | 0.9989 | -0.007 (-0.72%) | 470,349 |
| 6 Aug 2003 | MYR | 0.9917 | 1.0204 | 0.9917 | 1.0061 | 1.0061 | +0.007 (+0.72%) | 252,012 |
| 5 Aug 2003 | MYR | 1.0133 | 1.0348 | 0.9917 | 0.9989 | 0.9989 | -0.029 (-2.79%) | 496,789 |
| 4 Aug 2003 | MYR | 1.042 | 1.042 | 1.0204 | 1.0276 | 1.0276 | -0.022 (-2.06%) | 272,746 |
| 1 Aug 2003 | MYR | 1.0061 | 1.0707 | 1.0061 | 1.0492 | 1.0492 | +0.029 (+2.82%) | 570,820 |
| 31 Jul 2003 | MYR | 1.0564 | 1.0636 | 1.0133 | 1.0204 | 1.0204 | -0.022 (-2.07%) | 543,684 |
| 30 Jul 2003 | MYR | 1.0204 | 1.0492 | 1.0204 | 1.042 | 1.042 | +0.022 (+2.12%) | 539,927 |
| 29 Jul 2003 | MYR | 0.9917 | 1.0276 | 0.9917 | 1.0204 | 1.0204 | +0.036 (+3.65%) | 643,877 |
| 28 Jul 2003 | MYR | 1.0276 | 1.0348 | 0.9845 | 0.9845 | 0.9845 | -0.029 (-2.84%) | 634,832 |
| 25 Jul 2003 | MYR | 1.0564 | 1.0636 | 1.0061 | 1.0133 | 1.0133 | -0.036 (-3.42%) | 1,023,635 |
| 24 Jul 2003 | MYR | 1.0061 | 1.0564 | 1.0061 | 1.0492 | 1.0492 | +0.014 (+1.39%) | 833,130 |
| 23 Jul 2003 | MYR | 1.0923 | 1.0995 | 1.0204 | 1.0348 | 1.0348 | -0.072 (-6.50%) | 1,813,071 |
| 22 Jul 2003 | MYR | 1.1067 | 1.1067 | 1.1067 | 1.1067 | 1.1067 | 0.0 (0.0%) | 0 |
| 21 Jul 2003 | MYR | 1.1498 | 1.1498 | 1.0851 | 1.1067 | 1.1067 | -0.021 (-1.91%) | 1,162,375 |
| 18 Jul 2003 | MYR | 1.1426 | 1.1498 | 1.0995 | 1.1282 | 1.1282 | +0.007 (+0.64%) | 1,026,419 |
| 17 Jul 2003 | MYR | 1.1785 | 1.2073 | 1.0995 | 1.121 | 1.121 | -0.058 (-4.88%) | 1,908,393 |
| 16 Jul 2003 | MYR | 1.2073 | 1.2073 | 1.1642 | 1.1785 | 1.1785 | -0.029 (-2.39%) | 1,265,768 |
| 15 Jul 2003 | MYR | 1.2216 | 1.2504 | 1.1785 | 1.2073 | 1.2073 | 0.0 (0.0%) | 2,078,582 |
| 14 Jul 2003 | MYR | 1.2216 | 1.2504 | 1.2001 | 1.2073 | 1.2073 | 0.0 (0.0%) | 2,495,495 |
| 11 Jul 2003 | MYR | 1.1642 | 1.236 | 1.1642 | 1.2073 | 1.2073 | +0.029 (+2.44%) | 2,835,037 |
| 10 Jul 2003 | MYR | 1.1713 | 1.2145 | 1.1498 | 1.1785 | 1.1785 | +0.014 (+1.23%) | 2,394,328 |
| 9 Jul 2003 | MYR | 1.1785 | 1.1929 | 1.1354 | 1.1642 | 1.1642 | -0.007 (-0.61%) | 1,070,949 |
| 8 Jul 2003 | MYR | 1.2145 | 1.236 | 1.1642 | 1.1713 | 1.1713 | -0.043 (-3.56%) | 2,005,664 |
| 7 Jul 2003 | MYR | 1.2432 | 1.2935 | 1.2073 | 1.2145 | 1.2145 | 0.0 (0.0%) | 4,375,361 |
| 4 Jul 2003 | MYR | 1.0923 | 1.2432 | 1.0779 | 1.2145 | 1.2145 | +0.122 (+11.19%) | 6,693,710 |
| 3 Jul 2003 | MYR | 1.121 | 1.1282 | 1.0779 | 1.0923 | 1.0923 | -0.014 (-1.30%) | 1,789,553 |
| 2 Jul 2003 | MYR | 1.0923 | 1.121 | 1.0923 | 1.1067 | 1.1067 | +0.014 (+1.32%) | 1,700,354 |
| 1 Jul 2003 | MYR | 1.0707 | 1.1067 | 1.0707 | 1.0923 | 1.0923 | +0.014 (+1.34%) | 2,175,017 |
| 30 Jun 2003 | MYR | 1.0707 | 1.121 | 1.0707 | 1.0779 | 1.0779 | +0.007 (+0.67%) | 1,812,514 |
| 27 Jun 2003 | MYR | 1.0707 | 1.0923 | 1.0636 | 1.0707 | 1.0707 | +0.014 (+1.35%) | 896,864 |
