Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2002 | MYR | 1.38 | 1.49 | 1.36 | 1.49 | 1.49 | +0.11 (+7.97%) | 709,000 |
5 Aug 2002 | MYR | 1.4 | 1.43 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 347,000 |
2 Aug 2002 | MYR | 1.33 | 1.44 | 1.33 | 1.38 | 1.38 | +0.03 (+2.22%) | 708,000 |
1 Aug 2002 | MYR | 1.23 | 1.37 | 1.23 | 1.35 | 1.35 | +0.14 (+11.57%) | 326,000 |
31 Jul 2002 | MYR | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 56,000 |
30 Jul 2002 | MYR | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 43,000 |
29 Jul 2002 | MYR | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | +0.06 (+5.22%) | 81,000 |
26 Jul 2002 | MYR | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 85,000 |
25 Jul 2002 | MYR | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 67,000 |
24 Jul 2002 | MYR | 1.25 | 1.26 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 126,000 |
23 Jul 2002 | MYR | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | +0.12 (+10.81%) | 81,000 |
22 Jul 2002 | MYR | 1.18 | 1.19 | 1.1 | 1.11 | 1.11 | -0.1 (-8.26%) | 330,000 |
19 Jul 2002 | MYR | 1.21 | 1.24 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 79,000 |
18 Jul 2002 | MYR | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 104,000 |
17 Jul 2002 | MYR | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -0.09 (-6.67%) | 258,000 |
16 Jul 2002 | MYR | 1.29 | 1.53 | 1.29 | 1.35 | 1.35 | +0.16 (+13.45%) | 2,039,000 |
15 Jul 2002 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
12 Jul 2002 | MYR | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | +0.06 (+5.31%) | 35,000 |
11 Jul 2002 | MYR | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 45,000 |
10 Jul 2002 | MYR | 1.1 | 1.14 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 29,000 |
9 Jul 2002 | MYR | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.06 (+5.66%) | 14,000 |
8 Jul 2002 | MYR | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 26,000 |
5 Jul 2002 | MYR | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 3,000 |
4 Jul 2002 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 14,000 |
3 Jul 2002 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 10,000 |
2 Jul 2002 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 13,000 |
1 Jul 2002 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.02 (-1.96%) | 7,000 |
28 Jun 2002 | MYR | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 11,000 |
27 Jun 2002 | MYR | 1 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 19,000 |
26 Jun 2002 | MYR | 1.03 | 1.03 | 1 | 1 | 1 | -0.03 (-2.91%) | 35,000 |