Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2003 | MYR | 4.72 | 4.72 | 4.66 | 4.7 | 4.7 | -0.02 (-0.42%) | 9,100 |
20 Jun 2003 | MYR | 4.72 | 4.72 | 4.7 | 4.72 | 4.72 | -0.02 (-0.42%) | 17,200 |
19 Jun 2003 | MYR | 4.76 | 4.76 | 4.7 | 4.74 | 4.74 | +0.02 (+0.42%) | 4,900 |
18 Jun 2003 | MYR | 4.74 | 4.8 | 4.7 | 4.72 | 4.72 | -0.14 (-2.88%) | 72,400 |
17 Jun 2003 | MYR | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | +0.14 (+2.97%) | 2,600 |
16 Jun 2003 | MYR | 4.66 | 4.72 | 4.62 | 4.72 | 4.72 | 0.0 (0.0%) | 195,900 |
13 Jun 2003 | MYR | 4.7 | 4.72 | 4.7 | 4.72 | 4.72 | -0.02 (-0.42%) | 23,000 |
12 Jun 2003 | MYR | 4.74 | 4.74 | 4.7 | 4.74 | 4.74 | -0.02 (-0.42%) | 9,500 |
11 Jun 2003 | MYR | 4.8 | 4.82 | 4.74 | 4.76 | 4.76 | +0.04 (+0.85%) | 39,600 |
10 Jun 2003 | MYR | 4.7 | 4.72 | 4.7 | 4.72 | 4.72 | -0.02 (-0.42%) | 4,200 |
9 Jun 2003 | MYR | 4.78 | 4.78 | 4.72 | 4.74 | 4.74 | +0.02 (+0.42%) | 10,400 |
6 Jun 2003 | MYR | 4.64 | 4.78 | 4.6 | 4.72 | 4.72 | +0.12 (+2.61%) | 67,000 |
5 Jun 2003 | MYR | 4.62 | 4.68 | 4.6 | 4.6 | 4.6 | +0.06 (+1.32%) | 38,400 |
4 Jun 2003 | MYR | 4.58 | 4.58 | 4.5 | 4.54 | 4.54 | -0.04 (-0.87%) | 7,000 |
3 Jun 2003 | MYR | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | +0.08 (+1.78%) | 12,200 |
2 Jun 2003 | MYR | 4.6 | 4.66 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 28,300 |
30 May 2003 | MYR | 4.58 | 4.62 | 4.58 | 4.6 | 4.6 | +0.06 (+1.32%) | 16,500 |
29 May 2003 | MYR | 4.5 | 4.54 | 4.5 | 4.54 | 4.54 | +0.04 (+0.89%) | 32,500 |
28 May 2003 | MYR | 4.4 | 4.52 | 4.4 | 4.5 | 4.5 | +0.12 (+2.74%) | 182,500 |
27 May 2003 | MYR | 4.38 | 4.38 | 4.36 | 4.38 | 4.38 | +0.02 (+0.46%) | 3,700 |
26 May 2003 | MYR | 4.4 | 4.44 | 4.36 | 4.36 | 4.36 | -0.08 (-1.80%) | 38,500 |
23 May 2003 | MYR | 4.24 | 4.5 | 4.24 | 4.44 | 4.44 | +0.2 (+4.72%) | 167,000 |
22 May 2003 | MYR | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 12,000 |
21 May 2003 | MYR | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | -0.08 (-1.85%) | 42,000 |
20 May 2003 | MYR | 4.3 | 4.34 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 45,000 |
19 May 2003 | MYR | 4.34 | 4.34 | 4.3 | 4.32 | 4.32 | -0.02 (-0.46%) | 72,000 |
16 May 2003 | MYR | 4.34 | 4.4 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 52,000 |
15 May 2003 | MYR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 4.3 | 4.34 | 4.3 | 4.34 | 4.34 | +0.1 (+2.36%) | 54,000 |