Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2003 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 0.82 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 5,000 |
18 Jul 2003 | MYR | 0.8 | 0.82 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 2,100 |
17 Jul 2003 | MYR | 0.825 | 0.825 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 19,000 |
16 Jul 2003 | MYR | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -0.015 (-1.80%) | 27,000 |
15 Jul 2003 | MYR | 0.85 | 0.87 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 46,500 |
14 Jul 2003 | MYR | 0.805 | 0.85 | 0.805 | 0.835 | 0.835 | +0.025 (+3.09%) | 32,000 |
11 Jul 2003 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.005 (-0.61%) | 2,000 |
10 Jul 2003 | MYR | 0.84 | 0.84 | 0.815 | 0.815 | 0.815 | -0.015 (-1.81%) | 16,800 |
9 Jul 2003 | MYR | 0.795 | 0.835 | 0.79 | 0.83 | 0.83 | +0.04 (+5.06%) | 56,000 |
8 Jul 2003 | MYR | 0.75 | 0.805 | 0.745 | 0.79 | 0.79 | -0.095 (-10.73%) | 35,600 |
7 Jul 2003 | MYR | 0.79 | 0.885 | 0.78 | 0.885 | 0.885 | +0.12 (+15.69%) | 23,600 |
4 Jul 2003 | MYR | 0.735 | 0.79 | 0.735 | 0.765 | 0.765 | +0.025 (+3.38%) | 48,600 |
3 Jul 2003 | MYR | 0.73 | 0.74 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 3,200 |
2 Jul 2003 | MYR | 0.705 | 0.74 | 0.705 | 0.74 | 0.74 | -0.015 (-1.99%) | 5,000 |
1 Jul 2003 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | +0.06 (+8.63%) | 100 |
30 Jun 2003 | MYR | 0.755 | 0.755 | 0.695 | 0.695 | 0.695 | -0.01 (-1.42%) | 0 |
27 Jun 2003 | MYR | 0.755 | 0.755 | 0.705 | 0.705 | 0.705 | +0.015 (+2.17%) | 0 |
26 Jun 2003 | MYR | 0.745 | 0.745 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 0 |
25 Jun 2003 | MYR | 0.745 | 0.745 | 0.695 | 0.695 | 0.695 | -0.005 (-0.71%) | 0 |
24 Jun 2003 | MYR | 0.745 | 0.745 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
23 Jun 2003 | MYR | 0.745 | 0.745 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 0 |
20 Jun 2003 | MYR | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 3,000 |
19 Jun 2003 | MYR | 0.705 | 0.74 | 0.705 | 0.74 | 0.74 | -0.025 (-3.27%) | 3,000 |
18 Jun 2003 | MYR | 0.73 | 0.765 | 0.72 | 0.765 | 0.765 | -0.015 (-1.92%) | 8,100 |
17 Jun 2003 | MYR | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | +0.065 (+9.09%) | 1,100 |
16 Jun 2003 | MYR | 0.795 | 0.795 | 0.715 | 0.715 | 0.715 | -0.04 (-5.30%) | 0 |
13 Jun 2003 | MYR | 0.76 | 0.76 | 0.755 | 0.755 | 0.755 | +0.005 (+0.67%) | 0 |
12 Jun 2003 | MYR | 0.735 | 0.75 | 0.735 | 0.75 | 0.75 | -0.02 (-2.60%) | 1,100 |
11 Jun 2003 | MYR | 0.765 | 0.77 | 0.765 | 0.77 | 0.77 | +0.02 (+2.67%) | 11,900 |