Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2003 | MYR | 1.15 | 1.16 | 1.07 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,654,000 |
23 Jul 2003 | MYR | 1.23 | 1.23 | 1.12 | 1.15 | 1.15 | -0.03 (-2.54%) | 3,020,800 |
22 Jul 2003 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -0.08 (-6.35%) | 1,936,700 |
18 Jul 2003 | MYR | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,365,000 |
17 Jul 2003 | MYR | 1.23 | 1.31 | 1.17 | 1.25 | 1.25 | +0.02 (+1.63%) | 5,302,200 |
16 Jul 2003 | MYR | 1.33 | 1.33 | 1.21 | 1.23 | 1.23 | -0.1 (-7.52%) | 3,678,400 |
15 Jul 2003 | MYR | 1.4 | 1.41 | 1.32 | 1.33 | 1.33 | -0.07 (-5%) | 3,705,800 |
14 Jul 2003 | MYR | 1.44 | 1.45 | 1.37 | 1.4 | 1.4 | -0.04 (-2.78%) | 4,169,900 |
11 Jul 2003 | MYR | 1.43 | 1.47 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 3,504,200 |
10 Jul 2003 | MYR | 1.45 | 1.5 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 5,228,600 |
9 Jul 2003 | MYR | 1.5 | 1.53 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 3,665,100 |
8 Jul 2003 | MYR | 1.46 | 1.57 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 10,324,600 |
7 Jul 2003 | MYR | 1.58 | 1.61 | 1.36 | 1.45 | 1.45 | -0.13 (-8.23%) | 8,533,000 |
4 Jul 2003 | MYR | 1.66 | 1.66 | 1.55 | 1.58 | 1.58 | -0.11 (-6.51%) | 8,656,900 |
3 Jul 2003 | MYR | 1.81 | 1.82 | 1.67 | 1.69 | 1.69 | -0.12 (-6.63%) | 7,141,200 |
2 Jul 2003 | MYR | 1.71 | 1.82 | 1.69 | 1.81 | 1.81 | +0.1 (+5.85%) | 9,771,300 |
1 Jul 2003 | MYR | 1.62 | 1.72 | 1.61 | 1.71 | 1.71 | +0.09 (+5.56%) | 9,098,000 |
30 Jun 2003 | MYR | 1.66 | 1.68 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 3,695,100 |
27 Jun 2003 | MYR | 1.63 | 1.68 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 4,660,000 |
26 Jun 2003 | MYR | 1.69 | 1.69 | 1.61 | 1.63 | 1.63 | -0.06 (-3.55%) | 3,569,600 |
25 Jun 2003 | MYR | 1.7 | 1.71 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 5,389,300 |
24 Jun 2003 | MYR | 1.73 | 1.75 | 1.67 | 1.69 | 1.69 | -0.05 (-2.87%) | 5,523,600 |
23 Jun 2003 | MYR | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 6,139,300 |
20 Jun 2003 | MYR | 1.58 | 1.75 | 1.56 | 1.75 | 1.75 | +0.15 (+9.38%) | 10,823,900 |
19 Jun 2003 | MYR | 1.62 | 1.62 | 1.55 | 1.6 | 1.6 | -0.02 (-1.23%) | 3,091,500 |
18 Jun 2003 | MYR | 1.61 | 1.65 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 4,455,300 |
17 Jun 2003 | MYR | 1.58 | 1.63 | 1.57 | 1.61 | 1.61 | +0.05 (+3.21%) | 5,928,100 |
16 Jun 2003 | MYR | 1.65 | 1.66 | 1.56 | 1.56 | 1.56 | -0.09 (-5.45%) | 8,199,300 |
13 Jun 2003 | MYR | 1.61 | 1.67 | 1.57 | 1.65 | 1.65 | +0.04 (+2.48%) | 5,322,500 |