Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2003 | MYR | 0.78 | 0.795 | 0.76 | 0.77 | 0.77 | -0.025 (-3.14%) | 58,000 |
19 May 2003 | MYR | 0.74 | 0.8 | 0.74 | 0.795 | 0.795 | +0.065 (+8.90%) | 235,400 |
16 May 2003 | MYR | 0.63 | 0.73 | 0.63 | 0.73 | 0.73 | +0.06 (+8.96%) | 132,000 |
15 May 2003 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 30,500 |
12 May 2003 | MYR | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 26,500 |
9 May 2003 | MYR | 0.675 | 0.675 | 0.63 | 0.66 | 0.66 | -0.015 (-2.22%) | 55,000 |
8 May 2003 | MYR | 0.69 | 0.69 | 0.67 | 0.675 | 0.675 | -0.02 (-2.88%) | 23,000 |
7 May 2003 | MYR | 0.715 | 0.715 | 0.695 | 0.695 | 0.695 | -0.015 (-2.11%) | 52,000 |
6 May 2003 | MYR | 0.73 | 0.735 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 48,000 |
5 May 2003 | MYR | 0.745 | 0.75 | 0.745 | 0.75 | 0.75 | +0.01 (+1.35%) | 19,000 |
2 May 2003 | MYR | 0.725 | 0.74 | 0.725 | 0.74 | 0.74 | +0.015 (+2.07%) | 73,000 |
1 May 2003 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0.0 (0.0%) | 0 |
30 Apr 2003 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 28,000 |
29 Apr 2003 | MYR | 0.735 | 0.735 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 56,000 |
28 Apr 2003 | MYR | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 11,000 |
25 Apr 2003 | MYR | 0.75 | 0.75 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 700 |
24 Apr 2003 | MYR | 0.755 | 0.755 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 26,000 |
23 Apr 2003 | MYR | 0.76 | 0.76 | 0.755 | 0.755 | 0.755 | -0.01 (-1.31%) | 20,000 |
22 Apr 2003 | MYR | 0.765 | 0.765 | 0.76 | 0.765 | 0.765 | +0.005 (+0.66%) | 28,000 |
21 Apr 2003 | MYR | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.025 (-3.18%) | 56,000 |
18 Apr 2003 | MYR | 0.77 | 0.8 | 0.77 | 0.785 | 0.785 | +0.02 (+2.61%) | 62,000 |
17 Apr 2003 | MYR | 0.77 | 0.77 | 0.765 | 0.765 | 0.765 | -0.015 (-1.92%) | 27,000 |
16 Apr 2003 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.02 (+2.63%) | 29,000 |
15 Apr 2003 | MYR | 0.785 | 0.785 | 0.76 | 0.76 | 0.76 | -0.025 (-3.18%) | 97,000 |
14 Apr 2003 | MYR | 0.795 | 0.795 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 62,000 |
11 Apr 2003 | MYR | 0.795 | 0.795 | 0.79 | 0.795 | 0.795 | -0.005 (-0.63%) | 18,000 |
10 Apr 2003 | MYR | 0.795 | 0.8 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 55,000 |
9 Apr 2003 | MYR | 0.805 | 0.805 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 40,000 |