Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2003 | MYR | 0.3273 | 0.3318 | 0.3273 | 0.3318 | 0.3318 | -0.009 (-2.67%) | 35,200 |
18 Jun 2003 | MYR | 0.35 | 0.35 | 0.3364 | 0.3409 | 0.3409 | -0.005 (-1.33%) | 66,000 |
17 Jun 2003 | MYR | 0.3409 | 0.3455 | 0.3409 | 0.3455 | 0.3455 | +0.005 (+1.35%) | 99,000 |
16 Jun 2003 | MYR | 0.3409 | 0.35 | 0.3364 | 0.3409 | 0.3409 | -0.023 (-6.24%) | 56,760 |
13 Jun 2003 | MYR | 0.3727 | 0.3727 | 0.3545 | 0.3636 | 0.3636 | -0.009 (-2.44%) | 110,000 |
12 Jun 2003 | MYR | 0.3773 | 0.3773 | 0.3636 | 0.3727 | 0.3727 | +0.009 (+2.50%) | 370,700 |
11 Jun 2003 | MYR | 0.3636 | 0.3773 | 0.3636 | 0.3636 | 0.3636 | +0.004 (+1.25%) | 260,590 |
10 Jun 2003 | MYR | 0.3545 | 0.3682 | 0.3545 | 0.3591 | 0.3591 | +0.005 (+1.30%) | 158,070 |
9 Jun 2003 | MYR | 0.3364 | 0.3636 | 0.3364 | 0.3545 | 0.3545 | +0.032 (+9.85%) | 129,800 |
6 Jun 2003 | MYR | 0.3136 | 0.3364 | 0.3091 | 0.3227 | 0.3227 | +0.014 (+4.40%) | 93,060 |
5 Jun 2003 | MYR | 0.3 | 0.3182 | 0.3 | 0.3091 | 0.3091 | +0.014 (+4.60%) | 25,300 |
4 Jun 2003 | MYR | 0.2955 | 0.3045 | 0.2955 | 0.2955 | 0.2955 | 0.0 (0.0%) | 37,400 |
3 Jun 2003 | MYR | 0.3045 | 0.3045 | 0.2909 | 0.2955 | 0.2955 | -0.004 (-1.50%) | 47,300 |
2 Jun 2003 | MYR | 0.3045 | 0.3045 | 0.3 | 0.3 | 0.3 | -0.018 (-5.72%) | 26,400 |
30 May 2003 | MYR | 0.3045 | 0.3364 | 0.3045 | 0.3182 | 0.3182 | +0.014 (+4.50%) | 150,700 |
29 May 2003 | MYR | 0.3 | 0.3091 | 0.3 | 0.3045 | 0.3045 | +0.004 (+1.50%) | 62,260 |
28 May 2003 | MYR | 0.2864 | 0.3091 | 0.2864 | 0.3 | 0.3 | +0.018 (+6.46%) | 147,400 |
27 May 2003 | MYR | 0.2818 | 0.2864 | 0.2818 | 0.2818 | 0.2818 | -0.014 (-4.64%) | 82,500 |
26 May 2003 | MYR | 0.2727 | 0.2955 | 0.2727 | 0.2955 | 0.2955 | +0.023 (+8.36%) | 120,230 |
23 May 2003 | MYR | 0.2636 | 0.2727 | 0.2182 | 0.2727 | 0.2727 | +0.009 (+3.45%) | 216,700 |
22 May 2003 | MYR | 0.2727 | 0.2727 | 0.2636 | 0.2636 | 0.2636 | -0.009 (-3.34%) | 0 |
21 May 2003 | MYR | 0.2773 | 0.2818 | 0.2727 | 0.2727 | 0.2727 | -0.009 (-3.23%) | 18,700 |
20 May 2003 | MYR | 0.2818 | 0.2818 | 0.2818 | 0.2818 | 0.2818 | +0.009 (+3.34%) | 25,300 |
19 May 2003 | MYR | 0.2727 | 0.2818 | 0.2727 | 0.2727 | 0.2727 | 0.0 (0.0%) | 13,200 |
16 May 2003 | MYR | 0.2727 | 0.2727 | 0.2727 | 0.2727 | 0.2727 | +0.004 (+1.68%) | 23,100 |
15 May 2003 | MYR | 0.2682 | 0.2682 | 0.2682 | 0.2682 | 0.2682 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 0.2682 | 0.2682 | 0.2682 | 0.2682 | 0.2682 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 0.2682 | 0.2682 | 0.2682 | 0.2682 | 0.2682 | +0.005 (+1.75%) | 33,000 |
12 May 2003 | MYR | 0.2682 | 0.2682 | 0.2591 | 0.2636 | 0.2636 | -0.009 (-3.34%) | 61,600 |
9 May 2003 | MYR | 0.2727 | 0.2727 | 0.2682 | 0.2727 | 0.2727 | -0.009 (-3.23%) | 78,100 |