Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2003 | MYR | 0.16 | 0.16 | 0.1358 | 0.1467 | 0.1467 | -0.004 (-2.72%) | 9,600 |
6 Jun 2003 | MYR | 0.1417 | 0.1592 | 0.1417 | 0.1508 | 0.1508 | +0.013 (+9.04%) | 172,800 |
5 Jun 2003 | MYR | 0.1383 | 0.1383 | 0.1383 | 0.1383 | 0.1383 | +0.004 (+3.06%) | 12,000 |
4 Jun 2003 | MYR | 0.1417 | 0.1417 | 0.1342 | 0.1342 | 0.1342 | -0.002 (-1.18%) | 0 |
3 Jun 2003 | MYR | 0.1417 | 0.1417 | 0.1358 | 0.1358 | 0.1358 | -0.004 (-3.00%) | 0 |
2 Jun 2003 | MYR | 0.1342 | 0.14 | 0.1342 | 0.14 | 0.14 | 0.0 (0.0%) | 38,400 |
30 May 2003 | MYR | 0.1375 | 0.14 | 0.1375 | 0.14 | 0.14 | 0.0 (0.0%) | 16,800 |
29 May 2003 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.007 (+5.03%) | 1,200 |
28 May 2003 | MYR | 0.1358 | 0.1358 | 0.1333 | 0.1333 | 0.1333 | +0.001 (+0.60%) | 15,600 |
27 May 2003 | MYR | 0.1333 | 0.1333 | 0.1325 | 0.1325 | 0.1325 | +0.002 (+1.30%) | 48,000 |
26 May 2003 | MYR | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 0.1308 | +0.003 (+1.95%) | 6,000 |
23 May 2003 | MYR | 0.14 | 0.14 | 0.1283 | 0.1283 | 0.1283 | -0.005 (-3.75%) | 0 |
22 May 2003 | MYR | 0.1225 | 0.1333 | 0.1225 | 0.1333 | 0.1333 | +0.006 (+4.55%) | 84,000 |
21 May 2003 | MYR | 0.1383 | 0.1383 | 0.1275 | 0.1275 | 0.1275 | -0.002 (-1.32%) | 0 |
20 May 2003 | MYR | 0.1292 | 0.13 | 0.1267 | 0.1292 | 0.1292 | +0.005 (+4.03%) | 36,000 |
19 May 2003 | MYR | 0.1208 | 0.1242 | 0.1208 | 0.1242 | 0.1242 | +0.007 (+5.70%) | 15,600 |
16 May 2003 | MYR | 0.1342 | 0.1342 | 0.1175 | 0.1175 | 0.1175 | -0.001 (-0.68%) | 0 |
15 May 2003 | MYR | 0.1183 | 0.1183 | 0.1183 | 0.1183 | 0.1183 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 0.1183 | 0.1183 | 0.1183 | 0.1183 | 0.1183 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 0.1467 | 0.1467 | 0.1183 | 0.1183 | 0.1183 | -0.003 (-2.79%) | 0 |
12 May 2003 | MYR | 0.1217 | 0.1217 | 0.1217 | 0.1217 | 0.1217 | -0.001 (-0.65%) | 6,000 |
9 May 2003 | MYR | 0.1275 | 0.1275 | 0.1225 | 0.1225 | 0.1225 | -0.001 (-0.65%) | 15,600 |
8 May 2003 | MYR | 0.1333 | 0.1333 | 0.1233 | 0.1233 | 0.1233 | -0.005 (-3.90%) | 0 |
7 May 2003 | MYR | 0.13 | 0.1317 | 0.1283 | 0.1283 | 0.1283 | +0.003 (+1.99%) | 81,600 |
6 May 2003 | MYR | 0.1192 | 0.1258 | 0.1192 | 0.1258 | 0.1258 | +0.007 (+6.34%) | 46,800 |
5 May 2003 | MYR | 0.125 | 0.125 | 0.1183 | 0.1183 | 0.1183 | +0.003 (+2.87%) | 0 |
2 May 2003 | MYR | 0.125 | 0.125 | 0.115 | 0.115 | 0.115 | +0.003 (+2.22%) | 0 |
1 May 2003 | MYR | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 0.0 (0.0%) | 0 |
30 Apr 2003 | MYR | 0.1133 | 0.1133 | 0.1125 | 0.1125 | 0.1125 | +0.002 (+1.53%) | 24,000 |
29 Apr 2003 | MYR | 0.1283 | 0.1283 | 0.1108 | 0.1108 | 0.1108 | -0.002 (-1.51%) | 0 |