Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2003 | MYR | 0.31 | 0.31 | 0.3 | 0.3067 | 0.3067 | -0.003 (-1.06%) | 96,000 |
13 Jun 2003 | MYR | 0.2967 | 0.3133 | 0.2967 | 0.31 | 0.31 | +0.01 (+3.33%) | 200,700 |
12 Jun 2003 | MYR | 0.295 | 0.3 | 0.2933 | 0.3 | 0.3 | +0.002 (+0.57%) | 51,300 |
11 Jun 2003 | MYR | 0.29 | 0.2983 | 0.29 | 0.2983 | 0.2983 | +0.015 (+5.29%) | 75,000 |
10 Jun 2003 | MYR | 0.28 | 0.2867 | 0.28 | 0.2833 | 0.2833 | 0.0 (0.0%) | 30,000 |
9 Jun 2003 | MYR | 0.2767 | 0.2833 | 0.2767 | 0.2833 | 0.2833 | +0.007 (+2.39%) | 51,900 |
6 Jun 2003 | MYR | 0.2833 | 0.2833 | 0.2767 | 0.2767 | 0.2767 | -0.007 (-2.33%) | 60,000 |
5 Jun 2003 | MYR | 0.2817 | 0.2833 | 0.28 | 0.2833 | 0.2833 | +0.003 (+1.18%) | 33,000 |
4 Jun 2003 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 9,000 |
3 Jun 2003 | MYR | 0.2733 | 0.28 | 0.2733 | 0.28 | 0.28 | 0.0 (0.0%) | 21,000 |
2 Jun 2003 | MYR | 0.2733 | 0.28 | 0.27 | 0.28 | 0.28 | +0.003 (+1.19%) | 21,000 |
30 May 2003 | MYR | 0.27 | 0.2767 | 0.27 | 0.2767 | 0.2767 | +0.007 (+2.48%) | 39,000 |
29 May 2003 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 15,000 |
28 May 2003 | MYR | 0.2667 | 0.27 | 0.2667 | 0.27 | 0.27 | +0.002 (+0.63%) | 18,000 |
27 May 2003 | MYR | 0.2667 | 0.2683 | 0.2667 | 0.2683 | 0.2683 | -0.005 (-1.83%) | 57,000 |
26 May 2003 | MYR | 0.2733 | 0.2733 | 0.2733 | 0.2733 | 0.2733 | +0.007 (+2.47%) | 54,900 |
23 May 2003 | MYR | 0.2667 | 0.27 | 0.2633 | 0.2667 | 0.2667 | 0.0 (0.0%) | 160,500 |
22 May 2003 | MYR | 0.2533 | 0.3333 | 0.2533 | 0.2667 | 0.2667 | +0.013 (+5.29%) | 137,100 |
21 May 2003 | MYR | 0.25 | 0.2533 | 0.2483 | 0.2533 | 0.2533 | 0.0 (0.0%) | 21,000 |
20 May 2003 | MYR | 0.2517 | 0.2533 | 0.25 | 0.2533 | 0.2533 | +0.002 (+0.64%) | 68,700 |
19 May 2003 | MYR | 0.25 | 0.2517 | 0.25 | 0.2517 | 0.2517 | +0.002 (+0.68%) | 45,000 |
16 May 2003 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 15,000 |
15 May 2003 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 0.2483 | 0.25 | 0.2483 | 0.25 | 0.25 | 0.0 (0.0%) | 27,000 |
12 May 2003 | MYR | 0.25 | 0.25 | 0.2467 | 0.25 | 0.25 | -0.002 (-0.68%) | 130,800 |
9 May 2003 | MYR | 0.2483 | 0.2517 | 0.2483 | 0.2517 | 0.2517 | -0.002 (-0.63%) | 114,000 |
8 May 2003 | MYR | 0.2467 | 0.2533 | 0.2467 | 0.2533 | 0.2533 | 0.0 (0.0%) | 69,300 |
7 May 2003 | MYR | 0.2517 | 0.2533 | 0.25 | 0.2533 | 0.2533 | 0.0 (0.0%) | 74,400 |
6 May 2003 | MYR | 0.2567 | 0.2567 | 0.2517 | 0.2533 | 0.2533 | 0.0 (0.0%) | 3,000 |