Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | MYR | 2.2 | 2.26 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 31,600 |
15 Jul 2003 | MYR | 2.16 | 2.26 | 2.15 | 2.24 | 2.24 | +0.09 (+4.19%) | 106,900 |
14 Jul 2003 | MYR | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | +0.04 (+1.90%) | 84,000 |
11 Jul 2003 | MYR | 2.1 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 40,900 |
10 Jul 2003 | MYR | 2.1 | 2.12 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 93,200 |
9 Jul 2003 | MYR | 2.08 | 2.11 | 2.07 | 2.1 | 2.1 | 0.0 (0.0%) | 71,000 |
8 Jul 2003 | MYR | 2.12 | 2.12 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 48,100 |
7 Jul 2003 | MYR | 2.07 | 2.1 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 53,300 |
4 Jul 2003 | MYR | 2.07 | 2.07 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 66,100 |
3 Jul 2003 | MYR | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -0.02 (-0.97%) | 32,000 |
2 Jul 2003 | MYR | 2 | 2.16 | 2 | 2.07 | 2.07 | +0.07 (+3.50%) | 175,700 |
1 Jul 2003 | MYR | 2 | 2.01 | 2 | 2 | 2 | -0.02 (-0.99%) | 42,000 |
30 Jun 2003 | MYR | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | +0.01 (+0.50%) | 12,900 |
27 Jun 2003 | MYR | 2 | 2.02 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 23,600 |
26 Jun 2003 | MYR | 2 | 2 | 1.99 | 2 | 2 | 0.0 (0.0%) | 27,000 |
25 Jun 2003 | MYR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 3,000 |
24 Jun 2003 | MYR | 2.01 | 2.01 | 2 | 2 | 2 | -0.02 (-0.99%) | 13,100 |
23 Jun 2003 | MYR | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.01 (-0.49%) | 16,300 |
20 Jun 2003 | MYR | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 17,000 |
19 Jun 2003 | MYR | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | +0.02 (+1.00%) | 11,300 |
18 Jun 2003 | MYR | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.01 (-0.50%) | 7,000 |
17 Jun 2003 | MYR | 2.03 | 2.03 | 2.01 | 2.02 | 2.02 | -0.06 (-2.88%) | 24,500 |
16 Jun 2003 | MYR | 2.11 | 2.12 | 2.06 | 2.08 | 2.08 | -0.05 (-2.35%) | 47,500 |
13 Jun 2003 | MYR | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 19,400 |
12 Jun 2003 | MYR | 2.1 | 2.11 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 23,200 |
11 Jun 2003 | MYR | 2.07 | 2.1 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 33,400 |
10 Jun 2003 | MYR | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 3,000 |
9 Jun 2003 | MYR | 2.07 | 2.09 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 18,000 |
6 Jun 2003 | MYR | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 10,000 |
5 Jun 2003 | MYR | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 15,100 |