Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2003 | MYR | 0.1417 | 0.1442 | 0.135 | 0.1358 | 0.1358 | -0.006 (-4.16%) | 90,000 |
18 Jul 2003 | MYR | 0.1417 | 0.1417 | 0.1417 | 0.1417 | 0.1417 | -0.006 (-3.93%) | 12,000 |
17 Jul 2003 | MYR | 0.15 | 0.15 | 0.1017 | 0.1475 | 0.1475 | +0.003 (+2.29%) | 133,200 |
16 Jul 2003 | MYR | 0.1492 | 0.15 | 0.125 | 0.1442 | 0.1442 | -0.005 (-3.35%) | 90,000 |
15 Jul 2003 | MYR | 0.1525 | 0.155 | 0.1492 | 0.1492 | 0.1492 | -0.002 (-1.06%) | 438,000 |
14 Jul 2003 | MYR | 0.1517 | 0.1525 | 0.1508 | 0.1508 | 0.1508 | -0.002 (-1.11%) | 405,600 |
11 Jul 2003 | MYR | 0.1508 | 0.1533 | 0.1508 | 0.1525 | 0.1525 | -0.002 (-1.10%) | 192,000 |
10 Jul 2003 | MYR | 0.1542 | 0.1558 | 0.1517 | 0.1542 | 0.1542 | +0.004 (+2.80%) | 363,600 |
9 Jul 2003 | MYR | 0.1542 | 0.155 | 0.15 | 0.15 | 0.15 | -0.002 (-1.12%) | 156,000 |
8 Jul 2003 | MYR | 0.1542 | 0.1542 | 0.1517 | 0.1517 | 0.1517 | 0.0 (0.0%) | 342,000 |
7 Jul 2003 | MYR | 0.155 | 0.155 | 0.1517 | 0.1517 | 0.1517 | 0.0 (0.0%) | 120,000 |
4 Jul 2003 | MYR | 0.1575 | 0.1575 | 0.1517 | 0.1517 | 0.1517 | -0.013 (-7.61%) | 0 |
3 Jul 2003 | MYR | 0.1683 | 0.1708 | 0.1642 | 0.1642 | 0.1642 | -0.002 (-0.97%) | 504,000 |
2 Jul 2003 | MYR | 0.1625 | 0.1683 | 0.1625 | 0.1658 | 0.1658 | +0.005 (+3.11%) | 271,200 |
1 Jul 2003 | MYR | 0.1575 | 0.1608 | 0.1575 | 0.1608 | 0.1608 | +0.003 (+2.10%) | 226,800 |
30 Jun 2003 | MYR | 0.15 | 0.1617 | 0.15 | 0.1575 | 0.1575 | +0.006 (+3.82%) | 717,600 |
27 Jun 2003 | MYR | 0.15 | 0.155 | 0.15 | 0.1517 | 0.1517 | +0.002 (+1.13%) | 399,600 |
26 Jun 2003 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.002 (+1.15%) | 84,000 |
25 Jun 2003 | MYR | 0.15 | 0.15 | 0.1483 | 0.1483 | 0.1483 | -0.001 (-0.60%) | 28,800 |
24 Jun 2003 | MYR | 0.15 | 0.15 | 0.1483 | 0.1492 | 0.1492 | -0.001 (-0.53%) | 144,000 |
23 Jun 2003 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +0.002 (+1.15%) | 84,000 |
20 Jun 2003 | MYR | 0.1483 | 0.1483 | 0.1483 | 0.1483 | 0.1483 | +0.003 (+1.71%) | 10,800 |
19 Jun 2003 | MYR | 0.1417 | 0.1458 | 0.1417 | 0.1458 | 0.1458 | -0.001 (-0.61%) | 24,000 |
18 Jun 2003 | MYR | 0.1542 | 0.155 | 0.1467 | 0.1467 | 0.1467 | -0.007 (-4.86%) | 134,400 |
17 Jun 2003 | MYR | 0.15 | 0.1542 | 0.15 | 0.1542 | 0.1542 | +0.005 (+3.35%) | 42,000 |
16 Jun 2003 | MYR | 0.1542 | 0.1542 | 0.1492 | 0.1492 | 0.1492 | -0.003 (-2.16%) | 102,000 |
13 Jun 2003 | MYR | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.1525 | 0.0 (0.0%) | 36,000 |
12 Jun 2003 | MYR | 0.1575 | 0.1575 | 0.1525 | 0.1525 | 0.1525 | +0.003 (+2.21%) | 18,000 |
11 Jun 2003 | MYR | 0.15 | 0.15 | 0.1492 | 0.1492 | 0.1492 | +0.001 (+0.61%) | 213,600 |
10 Jun 2003 | MYR | 0.15 | 0.15 | 0.1483 | 0.1483 | 0.1483 | +0.002 (+1.09%) | 193,200 |