Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2003 | MYR | 2.76 | 2.78 | 2.75 | 2.77 | 2.77 | -0.05 (-1.77%) | 36,300 |
16 Jul 2003 | MYR | 2.8 | 2.89 | 2.8 | 2.82 | 2.82 | -0.08 (-2.76%) | 41,200 |
15 Jul 2003 | MYR | 2.98 | 2.98 | 2.89 | 2.9 | 2.9 | -0.01 (-0.34%) | 56,000 |
14 Jul 2003 | MYR | 2.92 | 2.96 | 2.91 | 2.91 | 2.91 | +0.01 (+0.34%) | 229,000 |
11 Jul 2003 | MYR | 2.9 | 2.9 | 2.86 | 2.9 | 2.9 | -0.04 (-1.36%) | 50,000 |
10 Jul 2003 | MYR | 2.76 | 2.95 | 2.76 | 2.94 | 2.94 | +0.18 (+6.52%) | 945,600 |
9 Jul 2003 | MYR | 2.67 | 2.76 | 2.66 | 2.76 | 2.76 | +0.09 (+3.37%) | 202,600 |
8 Jul 2003 | MYR | 2.7 | 2.7 | 2.67 | 2.67 | 2.67 | -0.02 (-0.74%) | 221,200 |
7 Jul 2003 | MYR | 2.68 | 2.72 | 2.65 | 2.69 | 2.69 | +0.01 (+0.37%) | 716,800 |
4 Jul 2003 | MYR | 2.65 | 2.71 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 354,500 |
3 Jul 2003 | MYR | 2.64 | 2.69 | 2.64 | 2.66 | 2.66 | +0.03 (+1.14%) | 336,000 |
2 Jul 2003 | MYR | 2.55 | 2.68 | 2.55 | 2.63 | 2.63 | +0.08 (+3.14%) | 346,000 |
1 Jul 2003 | MYR | 2.55 | 2.55 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 79,200 |
30 Jun 2003 | MYR | 2.5 | 2.55 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 204,000 |
27 Jun 2003 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 82,400 |
26 Jun 2003 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 83,400 |
25 Jun 2003 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 86,600 |
24 Jun 2003 | MYR | 2.49 | 2.5 | 2.49 | 2.5 | 2.5 | +0.01 (+0.40%) | 31,400 |
23 Jun 2003 | MYR | 2.49 | 2.5 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 325,200 |
20 Jun 2003 | MYR | 2.49 | 2.5 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 111,600 |
19 Jun 2003 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 42,000 |
18 Jun 2003 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | +0.01 (+0.40%) | 202,000 |
17 Jun 2003 | MYR | 2.49 | 2.5 | 2.48 | 2.49 | 2.49 | 0.0 (0.0%) | 31,500 |
16 Jun 2003 | MYR | 2.49 | 2.5 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 204,500 |
13 Jun 2003 | MYR | 2.49 | 2.49 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 157,000 |
12 Jun 2003 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 67,200 |
11 Jun 2003 | MYR | 2.52 | 2.52 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 112,500 |
10 Jun 2003 | MYR | 2.5 | 2.5 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 160,000 |
9 Jun 2003 | MYR | 2.5 | 2.51 | 2.49 | 2.5 | 2.5 | +0.01 (+0.40%) | 154,000 |
6 Jun 2003 | MYR | 2.51 | 2.51 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 193,800 |