Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2003 | MYR | 1.5 | 1.5 | 1.38 | 1.43 | 1.43 | -0.07 (-4.67%) | 87,100 |
12 Jun 2003 | MYR | 1.34 | 1.5 | 1.3 | 1.5 | 1.5 | +0.16 (+11.94%) | 38,700 |
11 Jun 2003 | MYR | 1.34 | 1.34 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 15,600 |
10 Jun 2003 | MYR | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | +0.05 (+3.88%) | 4,100 |
9 Jun 2003 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 1,000 |
6 Jun 2003 | MYR | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 13,800 |
5 Jun 2003 | MYR | 1.28 | 1.35 | 1.26 | 1.35 | 1.35 | +0.05 (+3.85%) | 23,600 |
4 Jun 2003 | MYR | 1.3 | 1.3 | 1.26 | 1.3 | 1.3 | -0.03 (-2.26%) | 116,900 |
3 Jun 2003 | MYR | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | +0.09 (+7.26%) | 12,800 |
2 Jun 2003 | MYR | 1.21 | 1.26 | 1.19 | 1.24 | 1.24 | -0.01 (-0.80%) | 12,900 |
30 May 2003 | MYR | 1.26 | 1.26 | 1.17 | 1.25 | 1.25 | +0.06 (+5.04%) | 80,800 |
29 May 2003 | MYR | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.07 (-5.56%) | 0 |
28 May 2003 | MYR | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 20,000 |
27 May 2003 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.02 (+1.61%) | 5,000 |
26 May 2003 | MYR | 1.2 | 1.24 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 2,100 |
23 May 2003 | MYR | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | +0.01 (+0.81%) | 34,000 |
22 May 2003 | MYR | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | +0.06 (+5.13%) | 17,000 |
21 May 2003 | MYR | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 23,000 |
20 May 2003 | MYR | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 12,000 |
19 May 2003 | MYR | 1.18 | 1.24 | 1.11 | 1.16 | 1.16 | -0.01 (-0.85%) | 140,000 |
16 May 2003 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 14,000 |
15 May 2003 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 20,000 |
12 May 2003 | MYR | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 43,000 |
9 May 2003 | MYR | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.04 (-3.31%) | 0 |
8 May 2003 | MYR | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 19,000 |
7 May 2003 | MYR | 1.3 | 1.3 | 1.21 | 1.21 | 1.21 | -0.09 (-6.92%) | 71,000 |
6 May 2003 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.07 (+5.69%) | 35,000 |
5 May 2003 | MYR | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -0.07 (-5.38%) | 0 |