Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2003 | MYR | 0.89 | 0.925 | 0.89 | 0.92 | 0.92 | -0.01 (-1.08%) | 112,300 |
19 Jun 2003 | MYR | 0.88 | 0.93 | 0.875 | 0.93 | 0.93 | +0.04 (+4.49%) | 116,200 |
18 Jun 2003 | MYR | 0.895 | 0.895 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 7,900 |
17 Jun 2003 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 20,000 |
16 Jun 2003 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 15,000 |
13 Jun 2003 | MYR | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 1,000 |
12 Jun 2003 | MYR | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | +0.01 (+1.06%) | 21,000 |
11 Jun 2003 | MYR | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | +0.04 (+4.44%) | 32,700 |
10 Jun 2003 | MYR | 0.89 | 0.95 | 0.89 | 0.9 | 0.9 | +0.015 (+1.69%) | 48,700 |
9 Jun 2003 | MYR | 0.85 | 0.885 | 0.85 | 0.885 | 0.885 | +0.055 (+6.63%) | 23,700 |
6 Jun 2003 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 14,000 |
5 Jun 2003 | MYR | 0.815 | 0.83 | 0.815 | 0.83 | 0.83 | +0.04 (+5.06%) | 7,200 |
4 Jun 2003 | MYR | 0.815 | 0.815 | 0.79 | 0.79 | 0.79 | +0.01 (+1.28%) | 0 |
3 Jun 2003 | MYR | 0.77 | 0.78 | 0.75 | 0.78 | 0.78 | -0.035 (-4.29%) | 20,000 |
2 Jun 2003 | MYR | 0.81 | 0.815 | 0.81 | 0.815 | 0.815 | +0.025 (+3.16%) | 12,000 |
30 May 2003 | MYR | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.01 (+1.28%) | 29,500 |
29 May 2003 | MYR | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
28 May 2003 | MYR | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.035 (+4.70%) | 7,000 |
27 May 2003 | MYR | 0.745 | 0.765 | 0.74 | 0.745 | 0.745 | -0.035 (-4.49%) | 295,000 |
26 May 2003 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.045 (+6.12%) | 7,000 |
23 May 2003 | MYR | 0.725 | 0.735 | 0.725 | 0.735 | 0.735 | +0.01 (+1.38%) | 194,000 |
22 May 2003 | MYR | 0.72 | 0.73 | 0.715 | 0.725 | 0.725 | -0.025 (-3.33%) | 488,000 |
21 May 2003 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 10,000 |
20 May 2003 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.005 (+0.67%) | 25,000 |
19 May 2003 | MYR | 0.735 | 0.745 | 0.735 | 0.745 | 0.745 | +0.005 (+0.68%) | 5,000 |
16 May 2003 | MYR | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
15 May 2003 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 0.75 | 0.75 | 0.735 | 0.74 | 0.74 | -0.02 (-2.63%) | 455,000 |
12 May 2003 | MYR | 0.78 | 0.78 | 0.755 | 0.76 | 0.76 | +0.01 (+1.33%) | 69,000 |