Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2003 | MYR | 0.585 | 0.6 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 62,299 |
27 Feb 2003 | MYR | 0.585 | 0.585 | 0.57 | 0.585 | 0.585 | 0.0 (0.0%) | 45,299 |
26 Feb 2003 | MYR | 0.6 | 0.6 | 0.57 | 0.585 | 0.585 | -0.015 (-2.50%) | 72,666 |
25 Feb 2003 | MYR | 0.6 | 0.6 | 0.57 | 0.6 | 0.6 | +0.015 (+2.56%) | 52,666 |
24 Feb 2003 | MYR | 0.6 | 0.6 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 68,666 |
21 Feb 2003 | MYR | 0.6 | 0.615 | 0.6 | 0.6 | 0.6 | -0.015 (-2.44%) | 63,666 |
20 Feb 2003 | MYR | 0.63 | 0.63 | 0.6 | 0.615 | 0.615 | -0.03 (-4.65%) | 81,666 |
19 Feb 2003 | MYR | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | +0.015 (+2.38%) | 13,666 |
18 Feb 2003 | MYR | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -0.045 (-6.67%) | 34,666 |
17 Feb 2003 | MYR | 0.63 | 0.675 | 0.63 | 0.675 | 0.675 | +0.045 (+7.14%) | 203,999 |
14 Feb 2003 | MYR | 0.615 | 0.63 | 0.615 | 0.63 | 0.63 | +0.015 (+2.44%) | 195,999 |
13 Feb 2003 | MYR | 0.615 | 0.615 | 0.6 | 0.615 | 0.615 | -0.015 (-2.38%) | 53,666 |
12 Feb 2003 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
11 Feb 2003 | MYR | 0.63 | 0.645 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 150,299 |
10 Feb 2003 | MYR | 0.63 | 0.63 | 0.6 | 0.63 | 0.63 | -0.015 (-2.33%) | 106,999 |
7 Feb 2003 | MYR | 0.63 | 0.645 | 0.63 | 0.645 | 0.645 | +0.015 (+2.38%) | 107,999 |
6 Feb 2003 | MYR | 0.615 | 0.645 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 139,999 |
5 Feb 2003 | MYR | 0.63 | 0.63 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 52,666 |
4 Feb 2003 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
3 Feb 2003 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
31 Jan 2003 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
30 Jan 2003 | MYR | 0.63 | 0.645 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 106,999 |
29 Jan 2003 | MYR | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -0.06 (-8.70%) | 95,299 |
28 Jan 2003 | MYR | 0.555 | 0.69 | 0.555 | 0.69 | 0.69 | +0.12 (+21.05%) | 321,333 |
27 Jan 2003 | MYR | 0.6 | 0.615 | 0.57 | 0.57 | 0.57 | -0.06 (-9.52%) | 232,999 |
24 Jan 2003 | MYR | 0.705 | 0.705 | 0.63 | 0.63 | 0.63 | -0.075 (-10.64%) | 234,999 |
23 Jan 2003 | MYR | 0.72 | 0.735 | 0.69 | 0.705 | 0.705 | -0.045 (-6%) | 335,332 |
22 Jan 2003 | MYR | 0.825 | 0.825 | 0.75 | 0.75 | 0.75 | -0.06 (-7.41%) | 468,999 |
21 Jan 2003 | MYR | 0.75 | 0.825 | 0.735 | 0.81 | 0.81 | +0.06 (+8%) | 611,666 |
20 Jan 2003 | MYR | 0.735 | 0.765 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 268,999 |