Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2003 | MYR | 0.625 | 0.64 | 0.59 | 0.62 | 0.62 | 0.0 (0.0%) | 108,500 |
24 Jul 2003 | MYR | 0.63 | 0.65 | 0.59 | 0.62 | 0.62 | 0.0 (0.0%) | 81,700 |
23 Jul 2003 | MYR | 0.61 | 0.63 | 0.6 | 0.62 | 0.62 | -0.02 (-3.13%) | 54,500 |
22 Jul 2003 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 0.65 | 0.66 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 128,800 |
18 Jul 2003 | MYR | 0.63 | 0.66 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 202,300 |
17 Jul 2003 | MYR | 0.68 | 0.7 | 0.59 | 0.63 | 0.63 | -0.05 (-7.35%) | 208,800 |
16 Jul 2003 | MYR | 0.65 | 0.68 | 0.635 | 0.68 | 0.68 | +0.005 (+0.74%) | 107,200 |
15 Jul 2003 | MYR | 0.64 | 0.69 | 0.61 | 0.675 | 0.675 | +0.035 (+5.47%) | 526,200 |
14 Jul 2003 | MYR | 0.59 | 0.64 | 0.57 | 0.64 | 0.64 | +0.08 (+14.29%) | 236,500 |
11 Jul 2003 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 69,000 |
10 Jul 2003 | MYR | 0.56 | 0.575 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 164,100 |
9 Jul 2003 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 64,900 |
8 Jul 2003 | MYR | 0.57 | 0.575 | 0.54 | 0.56 | 0.56 | -0.005 (-0.88%) | 108,900 |
7 Jul 2003 | MYR | 0.54 | 0.565 | 0.54 | 0.565 | 0.565 | +0.035 (+6.60%) | 285,000 |
4 Jul 2003 | MYR | 0.52 | 0.535 | 0.52 | 0.53 | 0.53 | +0.015 (+2.91%) | 82,100 |
3 Jul 2003 | MYR | 0.51 | 0.525 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 63,000 |
2 Jul 2003 | MYR | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 53,000 |
1 Jul 2003 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 5,000 |
30 Jun 2003 | MYR | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 11,100 |
27 Jun 2003 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 3,000 |
26 Jun 2003 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 22,000 |
25 Jun 2003 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 11,000 |
24 Jun 2003 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 23,100 |
23 Jun 2003 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 8,900 |
20 Jun 2003 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 2,000 |
19 Jun 2003 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 49,100 |
18 Jun 2003 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 18,900 |
17 Jun 2003 | MYR | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 50,100 |
16 Jun 2003 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.035 (-6.80%) | 42,000 |