Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2003 | MYR | 2.39 | 2.44 | 2.39 | 2.44 | 2.44 | +0.03 (+1.24%) | 16,700 |
12 May 2003 | MYR | 2.36 | 2.41 | 2.36 | 2.41 | 2.41 | -0.03 (-1.23%) | 6,000 |
9 May 2003 | MYR | 2.52 | 2.52 | 2.24 | 2.44 | 2.44 | +0.11 (+4.72%) | 128,400 |
8 May 2003 | MYR | 2.45 | 2.45 | 2.33 | 2.33 | 2.33 | -0.12 (-4.90%) | 0 |
7 May 2003 | MYR | 2.42 | 2.45 | 2.37 | 2.45 | 2.45 | 0.0 (0.0%) | 9,200 |
6 May 2003 | MYR | 2.4 | 2.5 | 2.4 | 2.45 | 2.45 | -0.09 (-3.54%) | 9,200 |
5 May 2003 | MYR | 2.51 | 2.54 | 2.5 | 2.54 | 2.54 | -0.06 (-2.31%) | 18,500 |
2 May 2003 | MYR | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | -0.06 (-2.26%) | 700 |
1 May 2003 | MYR | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 0 |
30 Apr 2003 | MYR | 2.59 | 2.66 | 2.59 | 2.66 | 2.66 | -0.04 (-1.48%) | 12,200 |
29 Apr 2003 | MYR | 2.7 | 2.72 | 2.62 | 2.7 | 2.7 | -0.08 (-2.88%) | 31,600 |
28 Apr 2003 | MYR | 2.7 | 2.78 | 2.7 | 2.78 | 2.78 | +0.09 (+3.35%) | 2,100 |
25 Apr 2003 | MYR | 2.78 | 2.78 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 0 |
24 Apr 2003 | MYR | 2.77 | 2.77 | 2.71 | 2.71 | 2.71 | -0.09 (-3.21%) | 0 |
23 Apr 2003 | MYR | 2.78 | 2.8 | 2.78 | 2.8 | 2.8 | +0.04 (+1.45%) | 1,300 |
22 Apr 2003 | MYR | 2.8 | 2.8 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 0 |
21 Apr 2003 | MYR | 2.8 | 2.8 | 2.76 | 2.76 | 2.76 | -0.02 (-0.72%) | 0 |
18 Apr 2003 | MYR | 2.83 | 2.83 | 2.78 | 2.78 | 2.78 | -0.05 (-1.77%) | 0 |
17 Apr 2003 | MYR | 2.79 | 2.83 | 2.79 | 2.83 | 2.83 | -0.01 (-0.35%) | 3,100 |
16 Apr 2003 | MYR | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | +0.05 (+1.79%) | 3,800 |
15 Apr 2003 | MYR | 2.84 | 2.84 | 2.79 | 2.79 | 2.79 | -0.07 (-2.45%) | 0 |
14 Apr 2003 | MYR | 2.86 | 2.9 | 2.79 | 2.86 | 2.86 | +0.1 (+3.62%) | 12,200 |
11 Apr 2003 | MYR | 2.83 | 2.83 | 2.76 | 2.76 | 2.76 | -0.09 (-3.16%) | 0 |
10 Apr 2003 | MYR | 2.76 | 2.85 | 2.75 | 2.85 | 2.85 | +0.05 (+1.79%) | 12,900 |
9 Apr 2003 | MYR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.06 (-2.10%) | 200 |
8 Apr 2003 | MYR | 2.83 | 2.86 | 2.8 | 2.86 | 2.86 | 0.0 (0.0%) | 10,000 |
7 Apr 2003 | MYR | 2.8 | 2.86 | 2.8 | 2.86 | 2.86 | 0.0 (0.0%) | 7,500 |
4 Apr 2003 | MYR | 2.8 | 2.86 | 2.78 | 2.86 | 2.86 | +0.05 (+1.78%) | 8,000 |
3 Apr 2003 | MYR | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 0 |
2 Apr 2003 | MYR | 2.86 | 2.86 | 2.81 | 2.81 | 2.81 | -0.06 (-2.09%) | 0 |