Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2003 | MYR | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 124,400 |
30 Jun 2003 | MYR | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 173,200 |
27 Jun 2003 | MYR | 0.915 | 0.955 | 0.915 | 0.95 | 0.95 | +0.035 (+3.83%) | 159,000 |
26 Jun 2003 | MYR | 0.905 | 0.92 | 0.905 | 0.915 | 0.915 | -0.015 (-1.61%) | 83,500 |
25 Jun 2003 | MYR | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.04 (+4.49%) | 80,900 |
24 Jun 2003 | MYR | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -0.04 (-4.30%) | 96,900 |
23 Jun 2003 | MYR | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -0.025 (-2.62%) | 175,600 |
20 Jun 2003 | MYR | 0.91 | 0.96 | 0.91 | 0.955 | 0.955 | +0.02 (+2.14%) | 235,500 |
19 Jun 2003 | MYR | 0.95 | 0.95 | 0.91 | 0.935 | 0.935 | -0.015 (-1.58%) | 178,000 |
18 Jun 2003 | MYR | 0.995 | 1 | 0.94 | 0.95 | 0.95 | -0.04 (-4.04%) | 205,000 |
17 Jun 2003 | MYR | 0.9 | 0.995 | 0.9 | 0.99 | 0.99 | +0.115 (+13.14%) | 512,500 |
16 Jun 2003 | MYR | 0.925 | 0.93 | 0.86 | 0.875 | 0.875 | -0.06 (-6.42%) | 129,700 |
13 Jun 2003 | MYR | 0.97 | 0.97 | 0.93 | 0.935 | 0.935 | -0.03 (-3.11%) | 118,300 |
12 Jun 2003 | MYR | 1 | 1.02 | 0.945 | 0.965 | 0.965 | -0.03 (-3.02%) | 234,000 |
11 Jun 2003 | MYR | 1 | 1.03 | 0.96 | 0.995 | 0.995 | +0.02 (+2.05%) | 252,500 |
10 Jun 2003 | MYR | 0.95 | 1.01 | 0.935 | 0.975 | 0.975 | +0.03 (+3.17%) | 203,900 |
9 Jun 2003 | MYR | 0.88 | 0.965 | 0.88 | 0.945 | 0.945 | +0.08 (+9.25%) | 300,600 |
6 Jun 2003 | MYR | 0.815 | 0.88 | 0.81 | 0.865 | 0.865 | +0.055 (+6.79%) | 199,300 |
5 Jun 2003 | MYR | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.04 (+5.19%) | 106,000 |
4 Jun 2003 | MYR | 0.78 | 0.785 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 50,500 |
3 Jun 2003 | MYR | 0.785 | 0.79 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 27,000 |
2 Jun 2003 | MYR | 0.79 | 0.795 | 0.785 | 0.795 | 0.795 | +0.015 (+1.92%) | 68,000 |
30 May 2003 | MYR | 0.785 | 0.795 | 0.775 | 0.78 | 0.78 | -0.02 (-2.50%) | 88,000 |
29 May 2003 | MYR | 0.785 | 0.805 | 0.785 | 0.8 | 0.8 | 0.0 (0.0%) | 64,000 |
28 May 2003 | MYR | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | +0.025 (+3.23%) | 150,000 |
27 May 2003 | MYR | 0.805 | 0.81 | 0.775 | 0.775 | 0.775 | -0.025 (-3.13%) | 95,500 |
26 May 2003 | MYR | 0.795 | 0.8 | 0.77 | 0.8 | 0.8 | +0.045 (+5.96%) | 143,400 |
23 May 2003 | MYR | 0.735 | 0.76 | 0.73 | 0.755 | 0.755 | +0.03 (+4.14%) | 88,800 |
22 May 2003 | MYR | 0.74 | 0.74 | 0.72 | 0.725 | 0.725 | -0.04 (-5.23%) | 46,300 |
21 May 2003 | MYR | 0.76 | 0.775 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 54,000 |