Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2003 | MYR | 0.4735 | 0.5074 | 0.4651 | 0.5074 | 0.5074 | +0.028 (+5.88%) | 42,573 |
23 Jan 2003 | MYR | 0.4961 | 0.4961 | 0.4792 | 0.4792 | 0.4792 | -0.028 (-5.56%) | 0 |
22 Jan 2003 | MYR | 0.5017 | 0.513 | 0.4961 | 0.5074 | 0.5074 | +0.009 (+1.70%) | 117,078 |
21 Jan 2003 | MYR | 0.4735 | 0.4989 | 0.4707 | 0.4989 | 0.4989 | +0.025 (+5.36%) | 44,347 |
20 Jan 2003 | MYR | 0.4707 | 0.4735 | 0.4707 | 0.4735 | 0.4735 | 0.0 (0.0%) | 8,869 |
17 Jan 2003 | MYR | 0.4566 | 0.4735 | 0.4566 | 0.4735 | 0.4735 | +0.003 (+0.59%) | 15,965 |
16 Jan 2003 | MYR | 0.4735 | 0.4735 | 0.4679 | 0.4707 | 0.4707 | +0.003 (+0.60%) | 40,800 |
15 Jan 2003 | MYR | 0.4651 | 0.4679 | 0.4651 | 0.4679 | 0.4679 | +0.003 (+0.60%) | 5,321 |
14 Jan 2003 | MYR | 0.4679 | 0.4707 | 0.4623 | 0.4651 | 0.4651 | +0.003 (+0.61%) | 14,191 |
13 Jan 2003 | MYR | 0.4651 | 0.4651 | 0.4566 | 0.4623 | 0.4623 | +0.009 (+1.87%) | 39,026 |
10 Jan 2003 | MYR | 0.4453 | 0.4538 | 0.4453 | 0.4538 | 0.4538 | 0.0 (0.0%) | 21,286 |
9 Jan 2003 | MYR | 0.4453 | 0.4538 | 0.4453 | 0.4538 | 0.4538 | 0.0 (0.0%) | 10,643 |
8 Jan 2003 | MYR | 0.4482 | 0.4538 | 0.4482 | 0.4538 | 0.4538 | -0.009 (-1.84%) | 60,313 |
7 Jan 2003 | MYR | 0.4651 | 0.4651 | 0.4482 | 0.4623 | 0.4623 | -0.003 (-0.60%) | 21,286 |
6 Jan 2003 | MYR | 0.451 | 0.4651 | 0.451 | 0.4651 | 0.4651 | -0.003 (-0.60%) | 5,321 |
3 Jan 2003 | MYR | 0.4707 | 0.4707 | 0.4482 | 0.4679 | 0.4679 | +0.025 (+5.74%) | 19,513 |
2 Jan 2003 | MYR | 0.4679 | 0.4679 | 0.4425 | 0.4425 | 0.4425 | -0.003 (-0.63%) | 0 |
1 Jan 2003 | MYR | 0.4453 | 0.4453 | 0.4453 | 0.4453 | 0.4453 | 0.0 (0.0%) | 0 |
31 Dec 2002 | MYR | 0.4538 | 0.4538 | 0.4453 | 0.4453 | 0.4453 | -0.023 (-4.83%) | 0 |
30 Dec 2002 | MYR | 0.451 | 0.4679 | 0.451 | 0.4679 | 0.4679 | -0.006 (-1.18%) | 5,321 |
27 Dec 2002 | MYR | 0.451 | 0.4735 | 0.4397 | 0.4735 | 0.4735 | +0.022 (+4.99%) | 54,991 |
26 Dec 2002 | MYR | 0.4679 | 0.4679 | 0.451 | 0.451 | 0.451 | -0.022 (-4.75%) | 0 |
25 Dec 2002 | MYR | 0.4735 | 0.4735 | 0.4735 | 0.4735 | 0.4735 | 0.0 (0.0%) | 0 |
24 Dec 2002 | MYR | 0.4566 | 0.4735 | 0.4538 | 0.4735 | 0.4735 | +0.006 (+1.20%) | 7,095 |
23 Dec 2002 | MYR | 0.4538 | 0.4679 | 0.4538 | 0.4679 | 0.4679 | 0.0 (0.0%) | 5,321 |
20 Dec 2002 | MYR | 0.4679 | 0.4679 | 0.4679 | 0.4679 | 0.4679 | -0.022 (-4.59%) | 7,095 |
19 Dec 2002 | MYR | 0.4623 | 0.4904 | 0.4623 | 0.4904 | 0.4904 | +0.028 (+6.08%) | 15,965 |
18 Dec 2002 | MYR | 0.4848 | 0.4848 | 0.4623 | 0.4623 | 0.4623 | -0.031 (-6.28%) | 0 |
17 Dec 2002 | MYR | 0.4904 | 0.5074 | 0.4679 | 0.4933 | 0.4933 | 0.0 (0.0%) | 17,739 |
16 Dec 2002 | MYR | 0.4848 | 0.4933 | 0.4848 | 0.4933 | 0.4933 | +0.014 (+2.94%) | 10,643 |