Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2003 | MYR | 1.4 | 1.43 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 257,000 |
6 Feb 2003 | MYR | 1.38 | 1.4 | 1.34 | 1.4 | 1.4 | +0.03 (+2.19%) | 260,000 |
5 Feb 2003 | MYR | 1.35 | 1.41 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 243,000 |
4 Feb 2003 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
3 Feb 2003 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
31 Jan 2003 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
30 Jan 2003 | MYR | 1.3 | 1.34 | 1.28 | 1.34 | 1.34 | +0.04 (+3.08%) | 180,000 |
29 Jan 2003 | MYR | 1.29 | 1.3 | 1.23 | 1.3 | 1.3 | +0.01 (+0.78%) | 266,000 |
28 Jan 2003 | MYR | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | -0.01 (-0.77%) | 163,000 |
27 Jan 2003 | MYR | 1.27 | 1.31 | 1.24 | 1.3 | 1.3 | -0.03 (-2.26%) | 162,000 |
24 Jan 2003 | MYR | 1.3 | 1.36 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 302,000 |
23 Jan 2003 | MYR | 1.24 | 1.33 | 1.24 | 1.32 | 1.32 | +0.08 (+6.45%) | 260,000 |
22 Jan 2003 | MYR | 1.17 | 1.24 | 1.13 | 1.24 | 1.24 | +0.09 (+7.83%) | 168,000 |
21 Jan 2003 | MYR | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | +0.1 (+9.52%) | 36,000 |
20 Jan 2003 | MYR | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | +0.1 (+10.53%) | 22,000 |
17 Jan 2003 | MYR | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 0 |
16 Jan 2003 | MYR | 1 | 1 | 0.95 | 0.95 | 0.95 | +0.01 (+1.06%) | 0 |
15 Jan 2003 | MYR | 0.995 | 0.995 | 0.94 | 0.94 | 0.94 | -0.09 (-8.74%) | 0 |
14 Jan 2003 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +0.1 (+10.75%) | 1,000 |
13 Jan 2003 | MYR | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
10 Jan 2003 | MYR | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 0 |
9 Jan 2003 | MYR | 0.945 | 0.95 | 0.94 | 0.94 | 0.94 | -0.025 (-2.59%) | 12,000 |
8 Jan 2003 | MYR | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | +0.055 (+6.04%) | 1,000 |
7 Jan 2003 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 3,000 |
6 Jan 2003 | MYR | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.05 (-5.21%) | 1,000 |
3 Jan 2003 | MYR | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | +0.03 (+3.23%) | 10,000 |
2 Jan 2003 | MYR | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.05 (-5.10%) | 14,000 |
1 Jan 2003 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
31 Dec 2002 | MYR | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | +0.04 (+4.26%) | 13,000 |
30 Dec 2002 | MYR | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 4,000 |