Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2003 | MYR | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.015 (-2.83%) | 27,000 |
12 Jun 2003 | MYR | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 42,900 |
11 Jun 2003 | MYR | 0.53 | 0.54 | 0.52 | 0.525 | 0.525 | +0.02 (+3.96%) | 86,000 |
10 Jun 2003 | MYR | 0.51 | 0.53 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 74,100 |
9 Jun 2003 | MYR | 0.485 | 0.505 | 0.485 | 0.505 | 0.505 | +0.025 (+5.21%) | 65,000 |
6 Jun 2003 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 108,500 |
5 Jun 2003 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 93,400 |
4 Jun 2003 | MYR | 0.46 | 0.48 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 108,900 |
3 Jun 2003 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 110,100 |
2 Jun 2003 | MYR | 0.485 | 0.495 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 337,000 |
30 May 2003 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 705,100 |
29 May 2003 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 273,300 |
28 May 2003 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 105,100 |
27 May 2003 | MYR | 0.475 | 0.475 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 207,100 |
26 May 2003 | MYR | 0.48 | 0.49 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 688,300 |
23 May 2003 | MYR | 0.47 | 0.485 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 98,000 |
22 May 2003 | MYR | 0.5 | 0.5 | 0.465 | 0.47 | 0.47 | -0.03 (-6%) | 256,000 |
21 May 2003 | MYR | 0.5 | 0.54 | 0.47 | 0.5 | 0.5 | +0.01 (+2.04%) | 402,000 |
20 May 2003 | MYR | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | +0.035 (+7.69%) | 661,000 |
19 May 2003 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 32,000 |
16 May 2003 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 21,000 |
15 May 2003 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 46,000 |
12 May 2003 | MYR | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 117,000 |
9 May 2003 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,000 |
8 May 2003 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 49,000 |
7 May 2003 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 126,000 |
6 May 2003 | MYR | 0.47 | 0.475 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 70,000 |
5 May 2003 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 30,000 |