Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2003 | MYR | 2.47 | 2.51 | 2.47 | 2.5 | 2.5 | +0.03 (+1.21%) | 457,600 |
4 Jun 2003 | MYR | 2.49 | 2.49 | 2.45 | 2.47 | 2.47 | -0.02 (-0.80%) | 5,000 |
3 Jun 2003 | MYR | 2.5 | 2.5 | 2.49 | 2.49 | 2.49 | -0.02 (-0.80%) | 12,600 |
2 Jun 2003 | MYR | 2.54 | 2.55 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 57,600 |
30 May 2003 | MYR | 2.52 | 2.53 | 2.5 | 2.5 | 2.5 | -0.02 (-0.79%) | 1,100 |
29 May 2003 | MYR | 2.5 | 2.54 | 2.45 | 2.52 | 2.52 | 0.0 (0.0%) | 1,500 |
28 May 2003 | MYR | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 3,200 |
27 May 2003 | MYR | 2.51 | 2.54 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 2,500 |
26 May 2003 | MYR | 2.44 | 2.52 | 2.44 | 2.52 | 2.52 | +0.07 (+2.86%) | 1,600 |
23 May 2003 | MYR | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 2,300 |
22 May 2003 | MYR | 2.43 | 2.45 | 2.43 | 2.44 | 2.44 | 0.0 (0.0%) | 1,200 |
21 May 2003 | MYR | 2.41 | 2.44 | 2.41 | 2.44 | 2.44 | +0.03 (+1.24%) | 2,500 |
20 May 2003 | MYR | 2.41 | 2.42 | 2.41 | 2.41 | 2.41 | -0.03 (-1.23%) | 200 |
19 May 2003 | MYR | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.05 (-2.01%) | 30 |
16 May 2003 | MYR | 2.48 | 2.5 | 2.47 | 2.49 | 2.49 | +0.01 (+0.40%) | 6,300 |
15 May 2003 | MYR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 2.4 | 2.48 | 2.4 | 2.48 | 2.48 | +0.08 (+3.33%) | 1,800 |
12 May 2003 | MYR | 2.35 | 2.4 | 2.35 | 2.4 | 2.4 | +0.06 (+2.56%) | 1,600 |
9 May 2003 | MYR | 2.32 | 2.35 | 2.3 | 2.34 | 2.34 | -0.01 (-0.43%) | 13,200 |
8 May 2003 | MYR | 2.34 | 2.37 | 2.34 | 2.35 | 2.35 | +0.02 (+0.86%) | 6,400 |
7 May 2003 | MYR | 2.32 | 2.34 | 2.32 | 2.33 | 2.33 | +0.01 (+0.43%) | 600 |
6 May 2003 | MYR | 2.3 | 2.32 | 2.3 | 2.32 | 2.32 | +0.01 (+0.43%) | 2,600 |
5 May 2003 | MYR | 2.3 | 2.31 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 1,200 |
2 May 2003 | MYR | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 100 |
1 May 2003 | MYR | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
30 Apr 2003 | MYR | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 300 |
29 Apr 2003 | MYR | 2.33 | 2.33 | 2.32 | 2.33 | 2.33 | 0.0 (0.0%) | 1,800 |
28 Apr 2003 | MYR | 2.3 | 2.34 | 2.3 | 2.33 | 2.33 | +0.02 (+0.87%) | 190,000 |
25 Apr 2003 | MYR | 2.33 | 2.33 | 2.31 | 2.31 | 2.31 | -0.02 (-0.86%) | 28,300 |