Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2003 | MYR | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | +0.06 (+1.24%) | 19,100 |
1 Jul 2003 | MYR | 4.82 | 4.82 | 4.8 | 4.82 | 4.82 | +0.02 (+0.42%) | 12,300 |
30 Jun 2003 | MYR | 4.8 | 4.8 | 4.78 | 4.8 | 4.8 | 0.0 (0.0%) | 19,000 |
27 Jun 2003 | MYR | 4.78 | 4.8 | 4.78 | 4.8 | 4.8 | +0.04 (+0.84%) | 13,200 |
26 Jun 2003 | MYR | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.02 (-0.42%) | 4,300 |
25 Jun 2003 | MYR | 4.78 | 4.78 | 4.76 | 4.78 | 4.78 | 0.0 (0.0%) | 8,000 |
24 Jun 2003 | MYR | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 27,000 |
23 Jun 2003 | MYR | 4.8 | 4.8 | 4.78 | 4.78 | 4.78 | -0.02 (-0.42%) | 3,500 |
20 Jun 2003 | MYR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.12 (+2.56%) | 14,000 |
19 Jun 2003 | MYR | 4.7 | 4.7 | 4.68 | 4.68 | 4.68 | -0.04 (-0.85%) | 4,500 |
18 Jun 2003 | MYR | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | -0.06 (-1.26%) | 16,000 |
17 Jun 2003 | MYR | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.02 (-0.42%) | 2,000 |
16 Jun 2003 | MYR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 0.0 (0.0%) | 12,000 |
13 Jun 2003 | MYR | 4.78 | 4.8 | 4.78 | 4.8 | 4.8 | 0.0 (0.0%) | 15,500 |
12 Jun 2003 | MYR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.02 (+0.42%) | 18,000 |
11 Jun 2003 | MYR | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | +0.02 (+0.42%) | 21,000 |
10 Jun 2003 | MYR | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | +0.02 (+0.42%) | 24,500 |
9 Jun 2003 | MYR | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | +0.02 (+0.42%) | 12,500 |
6 Jun 2003 | MYR | 4.72 | 4.72 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 9,400 |
5 Jun 2003 | MYR | 4.72 | 4.74 | 4.72 | 4.72 | 4.72 | +0.02 (+0.43%) | 18,300 |
4 Jun 2003 | MYR | 4.72 | 4.72 | 4.68 | 4.7 | 4.7 | +0.02 (+0.43%) | 42,000 |
3 Jun 2003 | MYR | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.02 (-0.43%) | 0 |
2 Jun 2003 | MYR | 4.7 | 4.72 | 4.7 | 4.7 | 4.7 | +0.02 (+0.43%) | 5,500 |
30 May 2003 | MYR | 4.68 | 4.7 | 4.66 | 4.68 | 4.68 | +0.02 (+0.43%) | 10,500 |
29 May 2003 | MYR | 4.7 | 4.7 | 4.66 | 4.66 | 4.66 | -0.06 (-1.27%) | 21,000 |
28 May 2003 | MYR | 4.7 | 4.72 | 4.7 | 4.72 | 4.72 | +0.02 (+0.43%) | 13,500 |
27 May 2003 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 9,300 |
26 May 2003 | MYR | 4.68 | 4.7 | 4.68 | 4.7 | 4.7 | +0.02 (+0.43%) | 36,500 |
23 May 2003 | MYR | 4.7 | 4.7 | 4.68 | 4.68 | 4.68 | -0.02 (-0.43%) | 13,000 |
22 May 2003 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 6,000 |