Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2003 | MYR | 0.3518 | 0.3575 | 0.3518 | 0.3575 | 0.3575 | +0.006 (+1.62%) | 32,601 |
7 Jul 2003 | MYR | 0.3291 | 0.3518 | 0.3263 | 0.3518 | 0.3518 | +0.025 (+7.81%) | 39,826 |
4 Jul 2003 | MYR | 0.3235 | 0.3263 | 0.3235 | 0.3263 | 0.3263 | +0.003 (+0.87%) | 4,229 |
3 Jul 2003 | MYR | 0.3291 | 0.3291 | 0.3178 | 0.3235 | 0.3235 | +0.006 (+1.79%) | 22,556 |
2 Jul 2003 | MYR | 0.3093 | 0.3178 | 0.3064 | 0.3178 | 0.3178 | +0.009 (+2.75%) | 32,777 |
1 Jul 2003 | MYR | 0.3121 | 0.3121 | 0.3064 | 0.3093 | 0.3093 | -0.011 (-3.52%) | 15,331 |
30 Jun 2003 | MYR | 0.3149 | 0.3206 | 0.3149 | 0.3206 | 0.3206 | +0.003 (+0.88%) | 12,335 |
27 Jun 2003 | MYR | 0.3178 | 0.3178 | 0.3178 | 0.3178 | 0.3178 | +0.011 (+3.72%) | 14,097 |
26 Jun 2003 | MYR | 0.3291 | 0.3291 | 0.3064 | 0.3064 | 0.3064 | 0.0 (0.0%) | 0 |
25 Jun 2003 | MYR | 0.3121 | 0.3206 | 0.3064 | 0.3064 | 0.3064 | -0.02 (-6.10%) | 48,285 |
24 Jun 2003 | MYR | 0.3263 | 0.3263 | 0.3263 | 0.3263 | 0.3263 | 0.0 (0.0%) | 18,679 |
23 Jun 2003 | MYR | 0.3263 | 0.3263 | 0.3263 | 0.3263 | 0.3263 | -0.003 (-0.85%) | 4,229 |
20 Jun 2003 | MYR | 0.3235 | 0.3291 | 0.3235 | 0.3291 | 0.3291 | +0.006 (+1.73%) | 28,900 |
19 Jun 2003 | MYR | 0.3178 | 0.3348 | 0.3178 | 0.3235 | 0.3235 | +0.003 (+0.90%) | 23,261 |
18 Jun 2003 | MYR | 0.3235 | 0.3235 | 0.3206 | 0.3206 | 0.3206 | +0.003 (+0.88%) | 42,293 |
17 Jun 2003 | MYR | 0.3235 | 0.3235 | 0.3178 | 0.3178 | 0.3178 | 0.0 (0.0%) | 22,909 |
16 Jun 2003 | MYR | 0.3291 | 0.3291 | 0.3178 | 0.3178 | 0.3178 | -0.011 (-3.43%) | 32,425 |
13 Jun 2003 | MYR | 0.3291 | 0.3291 | 0.3291 | 0.3291 | 0.3291 | 0.0 (0.0%) | 4,229 |
12 Jun 2003 | MYR | 0.3518 | 0.3518 | 0.3291 | 0.3291 | 0.3291 | 0.0 (0.0%) | 22,909 |
11 Jun 2003 | MYR | 0.3291 | 0.3405 | 0.3178 | 0.3291 | 0.3291 | +0.011 (+3.56%) | 53,572 |
10 Jun 2003 | MYR | 0.3121 | 0.3206 | 0.3121 | 0.3178 | 0.3178 | +0.011 (+3.72%) | 24,495 |
9 Jun 2003 | MYR | 0.2979 | 0.3064 | 0.2979 | 0.3064 | 0.3064 | +0.011 (+3.83%) | 17,446 |
6 Jun 2003 | MYR | 0.3121 | 0.3178 | 0.2951 | 0.2951 | 0.2951 | -0.006 (-1.89%) | 13,921 |
5 Jun 2003 | MYR | 0.2951 | 0.3008 | 0.2951 | 0.3008 | 0.3008 | +0.006 (+1.93%) | 5,991 |
4 Jun 2003 | MYR | 0.2951 | 0.2951 | 0.2951 | 0.2951 | 0.2951 | -0.006 (-1.89%) | 3,524 |
3 Jun 2003 | MYR | 0.2951 | 0.3008 | 0.2951 | 0.3008 | 0.3008 | +0.011 (+3.94%) | 17,446 |
2 Jun 2003 | MYR | 0.2894 | 0.2894 | 0.2894 | 0.2894 | 0.2894 | +0.003 (+0.98%) | 2,114 |
30 May 2003 | MYR | 0.3008 | 0.3008 | 0.2866 | 0.2866 | 0.2866 | 0.0 (0.0%) | 0 |
29 May 2003 | MYR | 0.2951 | 0.2951 | 0.2866 | 0.2866 | 0.2866 | 0.0 (0.0%) | 0 |
28 May 2003 | MYR | 0.2951 | 0.2951 | 0.2866 | 0.2866 | 0.2866 | +0.003 (+1.02%) | 0 |