Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2003 | MYR | 0.3933 | 0.4067 | 0.3933 | 0.4067 | 0.4067 | +0.007 (+1.68%) | 228,000 |
15 Jul 2003 | MYR | 0.4167 | 0.4167 | 0.4 | 0.4 | 0.4 | -0.017 (-4.01%) | 46,500 |
14 Jul 2003 | MYR | 0.3867 | 0.4333 | 0.3867 | 0.4167 | 0.4167 | +0.033 (+8.71%) | 428,100 |
11 Jul 2003 | MYR | 0.38 | 0.3833 | 0.38 | 0.3833 | 0.3833 | +0.003 (+0.87%) | 150,000 |
10 Jul 2003 | MYR | 0.3867 | 0.3933 | 0.38 | 0.38 | 0.38 | +0.003 (+0.88%) | 291,000 |
9 Jul 2003 | MYR | 0.3767 | 0.3767 | 0.3767 | 0.3767 | 0.3767 | 0.0 (0.0%) | 42,000 |
8 Jul 2003 | MYR | 0.38 | 0.3833 | 0.3767 | 0.3767 | 0.3767 | -0.003 (-0.87%) | 90,000 |
7 Jul 2003 | MYR | 0.3733 | 0.38 | 0.3733 | 0.38 | 0.38 | +0.007 (+1.79%) | 71,700 |
4 Jul 2003 | MYR | 0.3667 | 0.3733 | 0.3667 | 0.3733 | 0.3733 | +0.007 (+1.80%) | 7,500 |
3 Jul 2003 | MYR | 0.3667 | 0.3767 | 0.3633 | 0.3667 | 0.3667 | +0.007 (+1.86%) | 106,500 |
2 Jul 2003 | MYR | 0.3533 | 0.36 | 0.3533 | 0.36 | 0.36 | +0.007 (+1.90%) | 128,100 |
1 Jul 2003 | MYR | 0.35 | 0.3533 | 0.35 | 0.3533 | 0.3533 | +0.003 (+0.94%) | 61,500 |
30 Jun 2003 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.003 (+0.95%) | 27,000 |
27 Jun 2003 | MYR | 0.3467 | 0.35 | 0.3467 | 0.3467 | 0.3467 | +0.003 (+0.99%) | 127,500 |
26 Jun 2003 | MYR | 0.3467 | 0.3467 | 0.3433 | 0.3433 | 0.3433 | -0.013 (-3.76%) | 45,300 |
25 Jun 2003 | MYR | 0.3533 | 0.3567 | 0.3533 | 0.3567 | 0.3567 | -0.003 (-0.92%) | 46,500 |
24 Jun 2003 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.003 (+0.93%) | 28,500 |
23 Jun 2003 | MYR | 0.3667 | 0.3667 | 0.3567 | 0.3567 | 0.3567 | -0.01 (-2.73%) | 86,700 |
20 Jun 2003 | MYR | 0.36 | 0.3733 | 0.36 | 0.3667 | 0.3667 | +0.007 (+1.86%) | 239,100 |
19 Jun 2003 | MYR | 0.36 | 0.36 | 0.3467 | 0.36 | 0.36 | 0.0 (0.0%) | 45,000 |
18 Jun 2003 | MYR | 0.3633 | 0.3633 | 0.36 | 0.36 | 0.36 | -0.007 (-1.83%) | 70,500 |
17 Jun 2003 | MYR | 0.3667 | 0.3667 | 0.3633 | 0.3667 | 0.3667 | +0.003 (+0.94%) | 210,000 |
16 Jun 2003 | MYR | 0.3633 | 0.3633 | 0.36 | 0.3633 | 0.3633 | -0.007 (-1.81%) | 41,400 |
13 Jun 2003 | MYR | 0.37 | 0.3733 | 0.3667 | 0.37 | 0.37 | -0.003 (-0.88%) | 133,500 |
12 Jun 2003 | MYR | 0.3733 | 0.3733 | 0.37 | 0.3733 | 0.3733 | 0.0 (0.0%) | 122,100 |
11 Jun 2003 | MYR | 0.3667 | 0.3767 | 0.3667 | 0.3733 | 0.3733 | +0.01 (+2.75%) | 227,100 |
10 Jun 2003 | MYR | 0.3667 | 0.3767 | 0.3633 | 0.3633 | 0.3633 | +0.003 (+0.92%) | 95,400 |
9 Jun 2003 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.013 (+3.84%) | 201,300 |
6 Jun 2003 | MYR | 0.3433 | 0.35 | 0.3433 | 0.3467 | 0.3467 | 0.0 (0.0%) | 241,500 |
5 Jun 2003 | MYR | 0.3433 | 0.3533 | 0.3433 | 0.3467 | 0.3467 | +0.003 (+0.99%) | 576,300 |