Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2003 | MYR | 0.451 | 0.4623 | 0.451 | 0.4623 | 0.4623 | 0.0 (0.0%) | 25,189 |
29 May 2003 | MYR | 0.4566 | 0.4623 | 0.4566 | 0.4623 | 0.4623 | -0.006 (-1.20%) | 12,594 |
28 May 2003 | MYR | 0.4679 | 0.4679 | 0.4679 | 0.4679 | 0.4679 | +0.003 (+0.60%) | 532 |
27 May 2003 | MYR | 0.4651 | 0.4651 | 0.4651 | 0.4651 | 0.4651 | +0.009 (+1.86%) | 354 |
26 May 2003 | MYR | 0.451 | 0.4566 | 0.451 | 0.4566 | 0.4566 | +0.006 (+1.24%) | 44,170 |
23 May 2003 | MYR | 0.4453 | 0.451 | 0.4453 | 0.451 | 0.451 | 0.0 (0.0%) | 42,573 |
22 May 2003 | MYR | 0.4397 | 0.451 | 0.4397 | 0.451 | 0.451 | 0.0 (0.0%) | 28,382 |
21 May 2003 | MYR | 0.4482 | 0.451 | 0.4453 | 0.451 | 0.451 | +0.017 (+3.89%) | 12,417 |
20 May 2003 | MYR | 0.4453 | 0.4453 | 0.4341 | 0.4341 | 0.4341 | -0.011 (-2.52%) | 0 |
19 May 2003 | MYR | 0.4453 | 0.4453 | 0.4425 | 0.4453 | 0.4453 | 0.0 (0.0%) | 35,478 |
16 May 2003 | MYR | 0.4397 | 0.451 | 0.4397 | 0.4453 | 0.4453 | +0.006 (+1.27%) | 24,834 |
15 May 2003 | MYR | 0.4397 | 0.4397 | 0.4397 | 0.4397 | 0.4397 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 0.4397 | 0.4397 | 0.4397 | 0.4397 | 0.4397 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 0.4369 | 0.4397 | 0.4369 | 0.4397 | 0.4397 | +0.003 (+0.64%) | 49,669 |
12 May 2003 | MYR | 0.4369 | 0.4369 | 0.4369 | 0.4369 | 0.4369 | 0.0 (0.0%) | 7,095 |
9 May 2003 | MYR | 0.4341 | 0.4369 | 0.4284 | 0.4369 | 0.4369 | +0.009 (+1.98%) | 12,417 |
8 May 2003 | MYR | 0.4369 | 0.4369 | 0.4284 | 0.4284 | 0.4284 | -0.006 (-1.31%) | 0 |
7 May 2003 | MYR | 0.4341 | 0.4341 | 0.4341 | 0.4341 | 0.4341 | 0.0 (0.0%) | 31,930 |
6 May 2003 | MYR | 0.4341 | 0.4341 | 0.4341 | 0.4341 | 0.4341 | +0.011 (+2.67%) | 28,382 |
5 May 2003 | MYR | 0.4397 | 0.4397 | 0.4228 | 0.4228 | 0.4228 | -0.014 (-3.23%) | 0 |
2 May 2003 | MYR | 0.4284 | 0.4369 | 0.4284 | 0.4369 | 0.4369 | +0.014 (+3.33%) | 10,643 |
1 May 2003 | MYR | 0.4228 | 0.4228 | 0.4228 | 0.4228 | 0.4228 | 0.0 (0.0%) | 0 |
30 Apr 2003 | MYR | 0.4425 | 0.4425 | 0.4228 | 0.4228 | 0.4228 | -0.017 (-3.84%) | 0 |
29 Apr 2003 | MYR | 0.4397 | 0.4397 | 0.4397 | 0.4397 | 0.4397 | +0.051 (+13.03%) | 1,773 |
28 Apr 2003 | MYR | 0.4284 | 0.4284 | 0.389 | 0.389 | 0.389 | -0.045 (-10.39%) | 0 |
25 Apr 2003 | MYR | 0.4313 | 0.4341 | 0.4313 | 0.4341 | 0.4341 | +0.028 (+6.95%) | 3,547 |
24 Apr 2003 | MYR | 0.4341 | 0.4341 | 0.4059 | 0.4059 | 0.4059 | -0.003 (-0.69%) | 0 |
23 Apr 2003 | MYR | 0.4369 | 0.4369 | 0.4087 | 0.4087 | 0.4087 | 0.0 (0.0%) | 0 |
22 Apr 2003 | MYR | 0.4341 | 0.4341 | 0.4087 | 0.4087 | 0.4087 | -0.028 (-6.45%) | 0 |
21 Apr 2003 | MYR | 0.4369 | 0.4369 | 0.4369 | 0.4369 | 0.4369 | +0.02 (+4.72%) | 1,773 |