Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2003 | MYR | 0.73 | 0.75 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 668,000 |
8 May 2003 | MYR | 0.7 | 0.7 | 0.685 | 0.7 | 0.7 | +0.01 (+1.45%) | 446,000 |
7 May 2003 | MYR | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 262,000 |
6 May 2003 | MYR | 0.7 | 0.72 | 0.68 | 0.69 | 0.69 | -0.03 (-4.17%) | 241,000 |
5 May 2003 | MYR | 0.75 | 0.755 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 265,000 |
2 May 2003 | MYR | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 36,000 |
1 May 2003 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 0 |
30 Apr 2003 | MYR | 0.81 | 0.81 | 0.74 | 0.74 | 0.74 | -0.07 (-8.64%) | 22,000 |
29 Apr 2003 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 5,000 |
28 Apr 2003 | MYR | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 6,000 |
25 Apr 2003 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +0.02 (+2.47%) | 6,000 |
24 Apr 2003 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 2,000 |
23 Apr 2003 | MYR | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 0 |
22 Apr 2003 | MYR | 0.9 | 0.9 | 0.84 | 0.84 | 0.84 | +0.01 (+1.20%) | 0 |
21 Apr 2003 | MYR | 0.95 | 0.95 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 0 |
18 Apr 2003 | MYR | 0.945 | 0.945 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
17 Apr 2003 | MYR | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 0 |
16 Apr 2003 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.065 (+7.78%) | 15,000 |
15 Apr 2003 | MYR | 0.895 | 0.895 | 0.835 | 0.835 | 0.835 | +0.005 (+0.60%) | 0 |
14 Apr 2003 | MYR | 0.895 | 0.895 | 0.83 | 0.83 | 0.83 | -0.065 (-7.26%) | 0 |
11 Apr 2003 | MYR | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | -0.005 (-0.56%) | 4,000 |
10 Apr 2003 | MYR | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 18,000 |
9 Apr 2003 | MYR | 0.87 | 0.9 | 0.87 | 0.9 | 0.9 | +0.075 (+9.09%) | 3,000 |
8 Apr 2003 | MYR | 0.915 | 0.915 | 0.825 | 0.825 | 0.825 | -0.015 (-1.79%) | 0 |
7 Apr 2003 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,000 |
4 Apr 2003 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | +0.025 (+2.99%) | 5,000 |
3 Apr 2003 | MYR | 0.96 | 0.96 | 0.835 | 0.835 | 0.835 | +0.005 (+0.60%) | 0 |
2 Apr 2003 | MYR | 0.9 | 0.9 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 0 |
1 Apr 2003 | MYR | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | +0.015 (+1.80%) | 0 |
31 Mar 2003 | MYR | 0.955 | 0.955 | 0.835 | 0.835 | 0.835 | -0.125 (-13.02%) | 0 |