Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2002 | MYR | 2.86 | 2.87 | 2.84 | 2.87 | 2.87 | -0.02 (-0.69%) | 145,000 |
9 Oct 2002 | MYR | 2.87 | 2.89 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 93,000 |
8 Oct 2002 | MYR | 2.89 | 2.89 | 2.82 | 2.88 | 2.88 | -0.02 (-0.69%) | 162,000 |
7 Oct 2002 | MYR | 2.91 | 2.91 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 134,000 |
4 Oct 2002 | MYR | 2.83 | 2.91 | 2.83 | 2.9 | 2.9 | +0.07 (+2.47%) | 247,000 |
3 Oct 2002 | MYR | 2.77 | 2.83 | 2.77 | 2.83 | 2.83 | +0.03 (+1.07%) | 178,000 |
2 Oct 2002 | MYR | 2.75 | 2.8 | 2.75 | 2.8 | 2.8 | +0.05 (+1.82%) | 141,000 |
1 Oct 2002 | MYR | 2.66 | 2.75 | 2.66 | 2.75 | 2.75 | -0.02 (-0.72%) | 28,000 |
30 Sep 2002 | MYR | 2.61 | 2.77 | 2.61 | 2.77 | 2.77 | +0.13 (+4.92%) | 21,000 |
27 Sep 2002 | MYR | 2.54 | 2.64 | 2.54 | 2.64 | 2.64 | +0.05 (+1.93%) | 64,000 |
26 Sep 2002 | MYR | 2.58 | 2.59 | 2.56 | 2.59 | 2.59 | +0.01 (+0.39%) | 95,000 |
25 Sep 2002 | MYR | 2.53 | 2.58 | 2.5 | 2.58 | 2.58 | -0.1 (-3.73%) | 191,000 |
24 Sep 2002 | MYR | 2.7 | 2.7 | 2.55 | 2.68 | 2.68 | -0.08 (-2.90%) | 92,000 |
23 Sep 2002 | MYR | 2.83 | 2.83 | 2.74 | 2.76 | 2.76 | -0.07 (-2.47%) | 149,000 |
20 Sep 2002 | MYR | 2.8 | 2.84 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 385,000 |
19 Sep 2002 | MYR | 2.81 | 2.83 | 2.79 | 2.82 | 2.82 | +0.01 (+0.36%) | 398,000 |
18 Sep 2002 | MYR | 2.82 | 2.87 | 2.74 | 2.81 | 2.81 | +0.01 (+0.36%) | 363,000 |
17 Sep 2002 | MYR | 2.56 | 2.8 | 2.56 | 2.8 | 2.8 | +0.26 (+10.24%) | 350,000 |
16 Sep 2002 | MYR | 2.44 | 2.54 | 2.44 | 2.54 | 2.54 | +0.1 (+4.10%) | 733,000 |
13 Sep 2002 | MYR | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 125,000 |
12 Sep 2002 | MYR | 2.43 | 2.43 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 396,000 |
11 Sep 2002 | MYR | 2.42 | 2.43 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 296,000 |
10 Sep 2002 | MYR | 2.41 | 2.43 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 539,000 |
9 Sep 2002 | MYR | 2.39 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 330,000 |
6 Sep 2002 | MYR | 2.39 | 2.41 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 600,000 |
5 Sep 2002 | MYR | 2.4 | 2.42 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 182,000 |
4 Sep 2002 | MYR | 2.47 | 2.47 | 2.39 | 2.4 | 2.4 | -0.08 (-3.23%) | 537,000 |
3 Sep 2002 | MYR | 2.47 | 2.5 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 249,000 |
2 Sep 2002 | MYR | 2.49 | 2.5 | 2.44 | 2.5 | 2.5 | +0.03 (+1.21%) | 273,000 |
30 Aug 2002 | MYR | 2.47 | 2.47 | 2.44 | 2.47 | 2.47 | 0.0 (0.0%) | 1,542,000 |