Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2003 | MYR | 0.5805 | 0.5875 | 0.5734 | 0.5734 | 0.5734 | +0.007 (+1.25%) | 9,465 |
16 Jun 2003 | MYR | 0.5875 | 0.5875 | 0.5663 | 0.5663 | 0.5663 | -0.021 (-3.61%) | 8,476 |
13 Jun 2003 | MYR | 0.5769 | 0.5875 | 0.5769 | 0.5875 | 0.5875 | +0.004 (+0.60%) | 19,777 |
12 Jun 2003 | MYR | 0.5875 | 0.5875 | 0.5663 | 0.584 | 0.584 | 0.0 (0.0%) | 26,982 |
11 Jun 2003 | MYR | 0.5875 | 0.6017 | 0.5805 | 0.584 | 0.584 | 0.0 (0.0%) | 118,666 |
10 Jun 2003 | MYR | 0.584 | 0.584 | 0.5805 | 0.584 | 0.584 | +0.004 (+0.60%) | 31,220 |
9 Jun 2003 | MYR | 0.5805 | 0.5805 | 0.5805 | 0.5805 | 0.5805 | 0.0 (0.0%) | 7,063 |
6 Jun 2003 | MYR | 0.5805 | 0.5805 | 0.5805 | 0.5805 | 0.5805 | +0.014 (+2.51%) | 7,063 |
5 Jun 2003 | MYR | 0.6512 | 0.6512 | 0.5663 | 0.5663 | 0.5663 | 0.0 (0.0%) | 0 |
4 Jun 2003 | MYR | 0.6937 | 0.6937 | 0.5663 | 0.5663 | 0.5663 | +0.043 (+8.11%) | 0 |
3 Jun 2003 | MYR | 0.722 | 0.722 | 0.5238 | 0.5238 | 0.5238 | -0.035 (-6.33%) | 0 |
2 Jun 2003 | MYR | 0.5592 | 0.5592 | 0.5592 | 0.5592 | 0.5592 | 0.0 (0.0%) | 47,325 |
30 May 2003 | MYR | 0.5521 | 0.5592 | 0.5521 | 0.5592 | 0.5592 | +0.014 (+2.59%) | 9,888 |
29 May 2003 | MYR | 0.5203 | 0.5451 | 0.5203 | 0.5451 | 0.5451 | +0.028 (+5.50%) | 48,738 |
28 May 2003 | MYR | 0.722 | 0.722 | 0.5167 | 0.5167 | 0.5167 | 0.0 (0.0%) | 0 |
27 May 2003 | MYR | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.5167 | -0.004 (-0.69%) | 1,412 |
26 May 2003 | MYR | 0.7079 | 0.7079 | 0.5203 | 0.5203 | 0.5203 | +0.004 (+0.70%) | 0 |
23 May 2003 | MYR | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.0 (0.0%) | 5,650 |
22 May 2003 | MYR | 0.6725 | 0.6725 | 0.5167 | 0.5167 | 0.5167 | +0.007 (+1.37%) | 0 |
21 May 2003 | MYR | 0.5451 | 0.5451 | 0.5097 | 0.5097 | 0.5097 | -0.004 (-0.68%) | 0 |
20 May 2003 | MYR | 0.6725 | 0.6725 | 0.5132 | 0.5132 | 0.5132 | -0.011 (-2.02%) | 0 |
19 May 2003 | MYR | 0.6725 | 0.6725 | 0.5238 | 0.5238 | 0.5238 | +0.007 (+1.37%) | 0 |
16 May 2003 | MYR | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.5167 | +0.007 (+1.37%) | 2,825 |
15 May 2003 | MYR | 0.5097 | 0.5097 | 0.5097 | 0.5097 | 0.5097 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 0.5097 | 0.5097 | 0.5097 | 0.5097 | 0.5097 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 0.5132 | 0.5132 | 0.5097 | 0.5097 | 0.5097 | -0.007 (-1.35%) | 18,365 |
12 May 2003 | MYR | 0.5274 | 0.5274 | 0.5167 | 0.5167 | 0.5167 | -0.007 (-1.36%) | 81,936 |
9 May 2003 | MYR | 0.5238 | 0.5238 | 0.5238 | 0.5238 | 0.5238 | -0.004 (-0.68%) | 1,412 |
8 May 2003 | MYR | 0.5274 | 0.5274 | 0.5274 | 0.5274 | 0.5274 | +0.004 (+0.69%) | 1,412 |
7 May 2003 | MYR | 0.5274 | 0.5274 | 0.5238 | 0.5238 | 0.5238 | 0.0 (0.0%) | 8,476 |