Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2003 | MYR | 1.49 | 1.49 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 290,000 |
20 Mar 2003 | MYR | 1.35 | 1.49 | 1.32 | 1.47 | 1.47 | +0.12 (+8.89%) | 287,000 |
19 Mar 2003 | MYR | 1.4 | 1.4 | 1.35 | 1.35 | 1.35 | -0.06 (-4.26%) | 199,000 |
18 Mar 2003 | MYR | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | -0.02 (-1.40%) | 324,000 |
17 Mar 2003 | MYR | 1.43 | 1.45 | 1.36 | 1.43 | 1.43 | 0.0 (0.0%) | 390,000 |
14 Mar 2003 | MYR | 1.46 | 1.46 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 267,000 |
13 Mar 2003 | MYR | 1.46 | 1.46 | 1.26 | 1.44 | 1.44 | -0.02 (-1.37%) | 352,000 |
12 Mar 2003 | MYR | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 530,000 |
11 Mar 2003 | MYR | 1.37 | 1.5 | 1.3 | 1.44 | 1.44 | +0.05 (+3.60%) | 99,000 |
10 Mar 2003 | MYR | 1.39 | 1.39 | 1.27 | 1.39 | 1.39 | -0.02 (-1.42%) | 238,000 |
7 Mar 2003 | MYR | 1.3 | 1.43 | 1.22 | 1.41 | 1.41 | +0.01 (+0.71%) | 306,000 |
6 Mar 2003 | MYR | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.12 (-7.89%) | 665,000 |
5 Mar 2003 | MYR | 1.58 | 1.58 | 1.41 | 1.52 | 1.52 | -0.04 (-2.56%) | 544,000 |
4 Mar 2003 | MYR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
3 Mar 2003 | MYR | 1.59 | 1.6 | 1.52 | 1.56 | 1.56 | -0.03 (-1.89%) | 480,000 |
28 Feb 2003 | MYR | 1.59 | 1.61 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 502,000 |
27 Feb 2003 | MYR | 1.55 | 1.59 | 1.54 | 1.59 | 1.59 | +0.03 (+1.92%) | 482,000 |
26 Feb 2003 | MYR | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | +0.03 (+1.96%) | 452,000 |
25 Feb 2003 | MYR | 1.48 | 1.55 | 1.48 | 1.53 | 1.53 | +0.05 (+3.38%) | 649,000 |
24 Feb 2003 | MYR | 1.44 | 1.48 | 1.41 | 1.48 | 1.48 | +0.05 (+3.50%) | 362,000 |
21 Feb 2003 | MYR | 1.44 | 1.45 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 329,000 |
20 Feb 2003 | MYR | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 345,000 |
19 Feb 2003 | MYR | 1.44 | 1.44 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 293,000 |
18 Feb 2003 | MYR | 1.44 | 1.45 | 1.39 | 1.44 | 1.44 | +0.01 (+0.70%) | 267,000 |
17 Feb 2003 | MYR | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | +0.02 (+1.42%) | 435,000 |
14 Feb 2003 | MYR | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 368,000 |
13 Feb 2003 | MYR | 1.45 | 1.47 | 1.4 | 1.43 | 1.43 | -0.04 (-2.72%) | 201,000 |
12 Feb 2003 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
11 Feb 2003 | MYR | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 429,000 |
10 Feb 2003 | MYR | 1.43 | 1.46 | 1.41 | 1.46 | 1.46 | +0.04 (+2.82%) | 457,000 |