Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2003 | MYR | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 15,100 |
4 Jun 2003 | MYR | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | +0.02 (+0.98%) | 15,000 |
3 Jun 2003 | MYR | 2.03 | 2.04 | 2.02 | 2.04 | 2.04 | -0.04 (-1.92%) | 26,300 |
2 Jun 2003 | MYR | 2.01 | 2.08 | 2.01 | 2.08 | 2.08 | +0.08 (+4%) | 58,300 |
30 May 2003 | MYR | 1.98 | 2.01 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 36,300 |
29 May 2003 | MYR | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | +0.02 (+1.02%) | 9,000 |
28 May 2003 | MYR | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | +0.01 (+0.51%) | 8,000 |
27 May 2003 | MYR | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 8,600 |
26 May 2003 | MYR | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | +0.02 (+1.04%) | 6,800 |
23 May 2003 | MYR | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 27,000 |
22 May 2003 | MYR | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 19,000 |
21 May 2003 | MYR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 3,000 |
20 May 2003 | MYR | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | +0.01 (+0.52%) | 5,000 |
19 May 2003 | MYR | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 15,000 |
16 May 2003 | MYR | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 24,000 |
15 May 2003 | MYR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 22,000 |
12 May 2003 | MYR | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 9,000 |
9 May 2003 | MYR | 1.98 | 2 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 9,000 |
8 May 2003 | MYR | 1.98 | 1.99 | 1.95 | 1.99 | 1.99 | +0.06 (+3.11%) | 15,000 |
7 May 2003 | MYR | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
6 May 2003 | MYR | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 3,000 |
5 May 2003 | MYR | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 6,000 |
2 May 2003 | MYR | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
1 May 2003 | MYR | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
30 Apr 2003 | MYR | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 0 |
29 Apr 2003 | MYR | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | +0.03 (+1.55%) | 4,000 |
28 Apr 2003 | MYR | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 2,000 |
25 Apr 2003 | MYR | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | +0.01 (+0.52%) | 19,000 |