Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2003 | MYR | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | -0.02 (-1.25%) | 25,100 |
24 Jul 2003 | MYR | 1.6 | 1.6 | 1.53 | 1.6 | 1.6 | 0.0 (0.0%) | 97,100 |
23 Jul 2003 | MYR | 1.59 | 1.62 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 155,900 |
22 Jul 2003 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 17,100 |
18 Jul 2003 | MYR | 1.57 | 1.57 | 1.52 | 1.57 | 1.57 | 0.0 (0.0%) | 85,500 |
17 Jul 2003 | MYR | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 221,500 |
16 Jul 2003 | MYR | 1.55 | 1.55 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 29,400 |
15 Jul 2003 | MYR | 1.54 | 1.55 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 48,000 |
14 Jul 2003 | MYR | 1.55 | 1.55 | 1.49 | 1.54 | 1.54 | -0.01 (-0.65%) | 112,000 |
11 Jul 2003 | MYR | 1.55 | 1.55 | 1.47 | 1.55 | 1.55 | 0.0 (0.0%) | 228,500 |
10 Jul 2003 | MYR | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | +0.02 (+1.31%) | 25,500 |
9 Jul 2003 | MYR | 1.54 | 1.54 | 1.42 | 1.53 | 1.53 | -0.01 (-0.65%) | 23,900 |
8 Jul 2003 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 181,800 |
7 Jul 2003 | MYR | 1.53 | 1.55 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 156,200 |
4 Jul 2003 | MYR | 1.55 | 1.55 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 21,200 |
3 Jul 2003 | MYR | 1.48 | 1.57 | 1.48 | 1.55 | 1.55 | -0.03 (-1.90%) | 64,000 |
2 Jul 2003 | MYR | 1.42 | 1.58 | 1.42 | 1.58 | 1.58 | +0.15 (+10.49%) | 224,000 |
1 Jul 2003 | MYR | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | -0.02 (-1.38%) | 46,800 |
30 Jun 2003 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 9,000 |
27 Jun 2003 | MYR | 1.37 | 1.45 | 1.35 | 1.45 | 1.45 | +0.02 (+1.40%) | 113,600 |
26 Jun 2003 | MYR | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | +0.05 (+3.62%) | 73,000 |
25 Jun 2003 | MYR | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -0.02 (-1.43%) | 22,000 |
24 Jun 2003 | MYR | 1.36 | 1.4 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 1,400 |
23 Jun 2003 | MYR | 1.48 | 1.48 | 1.37 | 1.4 | 1.4 | -0.08 (-5.41%) | 124,500 |
20 Jun 2003 | MYR | 1.39 | 1.48 | 1.36 | 1.48 | 1.48 | +0.06 (+4.23%) | 48,600 |
19 Jun 2003 | MYR | 1.4 | 1.42 | 1.35 | 1.42 | 1.42 | +0.01 (+0.71%) | 27,300 |
18 Jun 2003 | MYR | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | -0.01 (-0.70%) | 6,500 |
17 Jun 2003 | MYR | 1.33 | 1.42 | 1.33 | 1.42 | 1.42 | +0.06 (+4.41%) | 33,900 |
16 Jun 2003 | MYR | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 0 |