Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2003 | MYR | 0.2053 | 0.2053 | 0.1884 | 0.1884 | 0.1884 | -0.017 (-8.23%) | 0 |
14 Mar 2003 | MYR | 0.1997 | 0.225 | 0.1983 | 0.2053 | 0.2053 | +0.008 (+4.27%) | 60,444 |
13 Mar 2003 | MYR | 0.1856 | 0.1969 | 0.1856 | 0.1969 | 0.1969 | +0.009 (+4.51%) | 71,110 |
12 Mar 2003 | MYR | 0.1856 | 0.1884 | 0.1856 | 0.1884 | 0.1884 | +0.003 (+1.51%) | 28,444 |
11 Mar 2003 | MYR | 0.1828 | 0.1884 | 0.1828 | 0.1856 | 0.1856 | -0.003 (-1.49%) | 81,777 |
10 Mar 2003 | MYR | 0.1884 | 0.1884 | 0.187 | 0.1884 | 0.1884 | 0.0 (0.0%) | 35,555 |
7 Mar 2003 | MYR | 0.1941 | 0.1969 | 0.1856 | 0.1884 | 0.1884 | -0.006 (-2.94%) | 231,109 |
6 Mar 2003 | MYR | 0.2109 | 0.2109 | 0.1941 | 0.1941 | 0.1941 | -0.017 (-7.97%) | 472,886 |
5 Mar 2003 | MYR | 0.218 | 0.218 | 0.2109 | 0.2109 | 0.2109 | -0.013 (-5.68%) | 152,888 |
4 Mar 2003 | MYR | 0.2236 | 0.2236 | 0.2236 | 0.2236 | 0.2236 | 0.0 (0.0%) | 0 |
3 Mar 2003 | MYR | 0.225 | 0.225 | 0.2236 | 0.2236 | 0.2236 | -0.001 (-0.62%) | 7,111 |
28 Feb 2003 | MYR | 0.225 | 0.225 | 0.2194 | 0.225 | 0.225 | 0.0 (0.0%) | 163,554 |
27 Feb 2003 | MYR | 0.2278 | 0.2278 | 0.225 | 0.225 | 0.225 | -0.006 (-2.43%) | 88,888 |
26 Feb 2003 | MYR | 0.232 | 0.232 | 0.2222 | 0.2306 | 0.2306 | -0.001 (-0.60%) | 366,220 |
25 Feb 2003 | MYR | 0.2334 | 0.2334 | 0.2306 | 0.232 | 0.232 | -0.006 (-2.40%) | 152,888 |
24 Feb 2003 | MYR | 0.2391 | 0.2391 | 0.2377 | 0.2377 | 0.2377 | -0.004 (-1.74%) | 49,777 |
21 Feb 2003 | MYR | 0.2391 | 0.2433 | 0.2391 | 0.2419 | 0.2419 | 0.0 (0.0%) | 92,443 |
20 Feb 2003 | MYR | 0.2447 | 0.2545 | 0.2419 | 0.2419 | 0.2419 | -0.001 (-0.58%) | 330,664 |
19 Feb 2003 | MYR | 0.2419 | 0.2433 | 0.2419 | 0.2433 | 0.2433 | -0.001 (-0.57%) | 21,333 |
18 Feb 2003 | MYR | 0.2461 | 0.2461 | 0.2447 | 0.2447 | 0.2447 | 0.0 (0.0%) | 95,999 |
17 Feb 2003 | MYR | 0.2405 | 0.2461 | 0.2405 | 0.2447 | 0.2447 | +0.004 (+1.75%) | 266,665 |
14 Feb 2003 | MYR | 0.2447 | 0.2447 | 0.2391 | 0.2405 | 0.2405 | -0.003 (-1.15%) | 88,888 |
13 Feb 2003 | MYR | 0.2531 | 0.2531 | 0.2433 | 0.2433 | 0.2433 | -0.01 (-3.87%) | 259,554 |
12 Feb 2003 | MYR | 0.2531 | 0.2531 | 0.2531 | 0.2531 | 0.2531 | 0.0 (0.0%) | 0 |
11 Feb 2003 | MYR | 0.2531 | 0.2531 | 0.2503 | 0.2531 | 0.2531 | 0.0 (0.0%) | 163,554 |
10 Feb 2003 | MYR | 0.2531 | 0.2559 | 0.2531 | 0.2531 | 0.2531 | -0.011 (-4.27%) | 92,443 |
7 Feb 2003 | MYR | 0.2714 | 0.2714 | 0.2644 | 0.2644 | 0.2644 | -0.006 (-2.07%) | 49,777 |
6 Feb 2003 | MYR | 0.2742 | 0.2742 | 0.27 | 0.27 | 0.27 | -0.008 (-3.02%) | 138,665 |
5 Feb 2003 | MYR | 0.2953 | 0.2953 | 0.2728 | 0.2784 | 0.2784 | 0.0 (0.0%) | 273,776 |
4 Feb 2003 | MYR | 0.2784 | 0.2784 | 0.2784 | 0.2784 | 0.2784 | 0.0 (0.0%) | 0 |