Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2003 | MYR | 0.895 | 0.925 | 0.89 | 0.895 | 0.895 | +0.01 (+1.13%) | 79,000 |
2 May 2003 | MYR | 0.86 | 0.89 | 0.855 | 0.885 | 0.885 | 0.0 (0.0%) | 56,000 |
1 May 2003 | MYR | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 0.0 (0.0%) | 0 |
30 Apr 2003 | MYR | 0.91 | 0.91 | 0.88 | 0.885 | 0.885 | -0.03 (-3.28%) | 59,000 |
29 Apr 2003 | MYR | 0.895 | 0.92 | 0.89 | 0.915 | 0.915 | +0.05 (+5.78%) | 112,000 |
28 Apr 2003 | MYR | 0.88 | 0.88 | 0.85 | 0.865 | 0.865 | -0.025 (-2.81%) | 57,000 |
25 Apr 2003 | MYR | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 76,000 |
24 Apr 2003 | MYR | 0.93 | 0.93 | 0.88 | 0.9 | 0.9 | -0.03 (-3.23%) | 143,000 |
23 Apr 2003 | MYR | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -0.025 (-2.62%) | 104,000 |
22 Apr 2003 | MYR | 0.96 | 0.96 | 0.935 | 0.955 | 0.955 | -0.005 (-0.52%) | 85,000 |
21 Apr 2003 | MYR | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.015 (-1.54%) | 69,000 |
18 Apr 2003 | MYR | 0.98 | 0.995 | 0.965 | 0.975 | 0.975 | 0.0 (0.0%) | 103,000 |
17 Apr 2003 | MYR | 0.975 | 0.985 | 0.97 | 0.975 | 0.975 | -0.01 (-1.02%) | 56,000 |
16 Apr 2003 | MYR | 0.98 | 1.03 | 0.97 | 0.985 | 0.985 | +0.01 (+1.03%) | 295,000 |
15 Apr 2003 | MYR | 0.97 | 0.985 | 0.955 | 0.975 | 0.975 | +0.03 (+3.17%) | 71,000 |
14 Apr 2003 | MYR | 0.955 | 0.96 | 0.945 | 0.945 | 0.945 | -0.025 (-2.58%) | 211,000 |
11 Apr 2003 | MYR | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 148,000 |
10 Apr 2003 | MYR | 0.98 | 0.99 | 0.965 | 0.98 | 0.98 | -0.005 (-0.51%) | 125,000 |
9 Apr 2003 | MYR | 1.03 | 1.03 | 0.985 | 0.985 | 0.985 | -0.045 (-4.37%) | 127,000 |
8 Apr 2003 | MYR | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 318,000 |
7 Apr 2003 | MYR | 1.02 | 1.05 | 1 | 1.05 | 1.05 | +0.055 (+5.53%) | 247,000 |
4 Apr 2003 | MYR | 0.985 | 1.03 | 0.985 | 0.995 | 0.995 | -0.015 (-1.49%) | 236,000 |
3 Apr 2003 | MYR | 1.03 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 162,000 |
2 Apr 2003 | MYR | 1 | 1.02 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 144,000 |
1 Apr 2003 | MYR | 0.97 | 1 | 0.95 | 0.99 | 0.99 | +0.015 (+1.54%) | 199,000 |
31 Mar 2003 | MYR | 1.03 | 1.03 | 0.97 | 0.975 | 0.975 | -0.045 (-4.41%) | 362,000 |
28 Mar 2003 | MYR | 0.99 | 1.03 | 0.97 | 1.02 | 1.02 | +0.02 (+2%) | 452,000 |
27 Mar 2003 | MYR | 1.06 | 1.06 | 1 | 1 | 1 | -0.05 (-4.76%) | 400,000 |
26 Mar 2003 | MYR | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | +0.07 (+7.14%) | 487,000 |
25 Mar 2003 | MYR | 0.94 | 0.98 | 0.91 | 0.98 | 0.98 | 0.0 (0.0%) | 699,000 |