Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2003 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 8,000 |
19 Feb 2003 | MYR | 0.48 | 0.48 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 53,000 |
18 Feb 2003 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 16,000 |
17 Feb 2003 | MYR | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | +0.025 (+5.49%) | 416,000 |
14 Feb 2003 | MYR | 0.5 | 0.5 | 0.455 | 0.455 | 0.455 | -0.04 (-8.08%) | 0 |
13 Feb 2003 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 51,000 |
12 Feb 2003 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
11 Feb 2003 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 5,000 |
10 Feb 2003 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | +0.03 (+6.32%) | 379,000 |
7 Feb 2003 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.03 (-5.94%) | 1,000 |
6 Feb 2003 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 51,000 |
5 Feb 2003 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.025 (-4.67%) | 5,000 |
4 Feb 2003 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
3 Feb 2003 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
31 Jan 2003 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
30 Jan 2003 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | +0.065 (+13.83%) | 380,000 |
29 Jan 2003 | MYR | 0.53 | 0.53 | 0.47 | 0.47 | 0.47 | -0.055 (-10.48%) | 0 |
28 Jan 2003 | MYR | 0.53 | 0.53 | 0.49 | 0.525 | 0.525 | -0.015 (-2.78%) | 77,000 |
27 Jan 2003 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 5,000 |
24 Jan 2003 | MYR | 0.51 | 0.57 | 0.495 | 0.57 | 0.57 | +0.01 (+1.79%) | 390,000 |
23 Jan 2003 | MYR | 0.555 | 0.56 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 7,000 |
22 Jan 2003 | MYR | 0.58 | 0.585 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 162,000 |
21 Jan 2003 | MYR | 0.545 | 0.565 | 0.545 | 0.565 | 0.565 | +0.025 (+4.63%) | 118,000 |
20 Jan 2003 | MYR | 0.545 | 0.555 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 488,000 |
17 Jan 2003 | MYR | 0.54 | 0.55 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 47,000 |
16 Jan 2003 | MYR | 0.555 | 0.57 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 294,000 |
15 Jan 2003 | MYR | 0.545 | 0.555 | 0.54 | 0.555 | 0.555 | +0.01 (+1.83%) | 64,000 |
14 Jan 2003 | MYR | 0.485 | 0.62 | 0.485 | 0.545 | 0.545 | +0.025 (+4.81%) | 564,000 |
13 Jan 2003 | MYR | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | +0.04 (+8.33%) | 8,000 |
10 Jan 2003 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 246,000 |