Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2003 | MYR | 0.3033 | 0.3033 | 0.3033 | 0.3033 | 0.3033 | -0.012 (-3.71%) | 45,000 |
6 Feb 2003 | MYR | 0.3033 | 0.315 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 192,000 |
5 Feb 2003 | MYR | 0.3033 | 0.305 | 0.3033 | 0.305 | 0.305 | -0.005 (-1.61%) | 15,000 |
4 Feb 2003 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
3 Feb 2003 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
31 Jan 2003 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
30 Jan 2003 | MYR | 0.3067 | 0.31 | 0.3067 | 0.31 | 0.31 | +0.002 (+0.55%) | 15,000 |
29 Jan 2003 | MYR | 0.3133 | 0.3133 | 0.3017 | 0.3083 | 0.3083 | -0.003 (-1.09%) | 87,000 |
28 Jan 2003 | MYR | 0.31 | 0.3117 | 0.3017 | 0.3117 | 0.3117 | -0.002 (-0.51%) | 423,000 |
27 Jan 2003 | MYR | 0.3133 | 0.3133 | 0.3033 | 0.3133 | 0.3133 | -0.007 (-2.09%) | 363,000 |
24 Jan 2003 | MYR | 0.33 | 0.33 | 0.3067 | 0.32 | 0.32 | -0.01 (-3.03%) | 156,000 |
23 Jan 2003 | MYR | 0.3367 | 0.3467 | 0.33 | 0.33 | 0.33 | -0.03 (-8.33%) | 117,000 |
22 Jan 2003 | MYR | 0.3633 | 0.3833 | 0.36 | 0.36 | 0.36 | -0.003 (-0.91%) | 8,433,000 |
21 Jan 2003 | MYR | 0.3533 | 0.3633 | 0.3533 | 0.3633 | 0.3633 | +0.003 (+0.92%) | 138,000 |
20 Jan 2003 | MYR | 0.35 | 0.36 | 0.3433 | 0.36 | 0.36 | 0.0 (0.0%) | 117,000 |
17 Jan 2003 | MYR | 0.3567 | 0.36 | 0.3433 | 0.36 | 0.36 | -0.003 (-0.91%) | 216,000 |
16 Jan 2003 | MYR | 0.325 | 0.3633 | 0.325 | 0.3633 | 0.3633 | +0.035 (+10.66%) | 189,000 |
15 Jan 2003 | MYR | 0.3233 | 0.3283 | 0.3133 | 0.3283 | 0.3283 | 0.0 (0.0%) | 81,000 |
14 Jan 2003 | MYR | 0.32 | 0.33 | 0.32 | 0.3283 | 0.3283 | +0.008 (+2.59%) | 174,000 |
13 Jan 2003 | MYR | 0.3133 | 0.3233 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 81,000 |
10 Jan 2003 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 33,000 |
9 Jan 2003 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 6,000 |
8 Jan 2003 | MYR | 0.3033 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 36,000 |
7 Jan 2003 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | +0.015 (+5.17%) | 60,000 |
6 Jan 2003 | MYR | 0.3017 | 0.3017 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 0 |
3 Jan 2003 | MYR | 0.2967 | 0.305 | 0.2967 | 0.305 | 0.305 | +0.025 (+8.93%) | 21,000 |
2 Jan 2003 | MYR | 0.3017 | 0.3017 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
1 Jan 2003 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
31 Dec 2002 | MYR | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -0.002 (-0.60%) | 0 |
30 Dec 2002 | MYR | 0.315 | 0.315 | 0.2817 | 0.2817 | 0.2817 | -0.025 (-8.15%) | 0 |