Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2003 | MYR | 2.78 | 2.79 | 2.71 | 2.73 | 2.73 | -0.04 (-1.44%) | 146,400 |
14 Jul 2003 | MYR | 2.78 | 2.8 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 322,700 |
11 Jul 2003 | MYR | 2.74 | 2.79 | 2.72 | 2.77 | 2.77 | +0.03 (+1.09%) | 477,400 |
10 Jul 2003 | MYR | 2.75 | 2.78 | 2.71 | 2.74 | 2.74 | -0.01 (-0.36%) | 190,400 |
9 Jul 2003 | MYR | 2.78 | 2.79 | 2.68 | 2.75 | 2.75 | -0.02 (-0.72%) | 271,200 |
8 Jul 2003 | MYR | 2.79 | 2.82 | 2.74 | 2.77 | 2.77 | -0.01 (-0.36%) | 418,500 |
7 Jul 2003 | MYR | 2.75 | 2.81 | 2.74 | 2.78 | 2.78 | +0.05 (+1.83%) | 312,000 |
4 Jul 2003 | MYR | 2.75 | 2.81 | 2.7 | 2.73 | 2.73 | -0.01 (-0.36%) | 442,400 |
3 Jul 2003 | MYR | 2.82 | 2.82 | 2.73 | 2.74 | 2.74 | -0.07 (-2.49%) | 269,600 |
2 Jul 2003 | MYR | 2.8 | 2.83 | 2.77 | 2.81 | 2.81 | 0.0 (0.0%) | 399,100 |
1 Jul 2003 | MYR | 2.9 | 2.9 | 2.78 | 2.81 | 2.81 | -0.05 (-1.75%) | 272,200 |
30 Jun 2003 | MYR | 2.92 | 3.02 | 2.86 | 2.86 | 2.86 | +0.02 (+0.70%) | 1,455,300 |
27 Jun 2003 | MYR | 2.7 | 2.88 | 2.7 | 2.84 | 2.84 | +0.14 (+5.19%) | 813,300 |
26 Jun 2003 | MYR | 2.78 | 2.8 | 2.62 | 2.7 | 2.7 | -0.02 (-0.74%) | 375,500 |
25 Jun 2003 | MYR | 2.74 | 2.78 | 2.71 | 2.72 | 2.72 | 0.0 (0.0%) | 220,900 |
24 Jun 2003 | MYR | 2.69 | 2.77 | 2.67 | 2.72 | 2.72 | +0.04 (+1.49%) | 239,000 |
23 Jun 2003 | MYR | 2.8 | 2.87 | 2.67 | 2.68 | 2.68 | -0.12 (-4.29%) | 326,600 |
20 Jun 2003 | MYR | 2.85 | 2.95 | 2.78 | 2.8 | 2.8 | -0.05 (-1.75%) | 781,300 |
19 Jun 2003 | MYR | 2.6 | 2.86 | 2.6 | 2.85 | 2.85 | +0.24 (+9.20%) | 599,800 |
18 Jun 2003 | MYR | 2.62 | 2.64 | 2.55 | 2.61 | 2.61 | +0.02 (+0.77%) | 314,800 |
17 Jun 2003 | MYR | 2.48 | 2.65 | 2.45 | 2.59 | 2.59 | +0.14 (+5.71%) | 810,200 |
16 Jun 2003 | MYR | 2.49 | 2.5 | 2.42 | 2.45 | 2.45 | -0.04 (-1.61%) | 228,900 |
13 Jun 2003 | MYR | 2.5 | 2.54 | 2.44 | 2.49 | 2.49 | -0.05 (-1.97%) | 208,200 |
12 Jun 2003 | MYR | 2.52 | 2.56 | 2.4 | 2.54 | 2.54 | -0.02 (-0.78%) | 884,800 |
11 Jun 2003 | MYR | 2.58 | 2.59 | 2.53 | 2.56 | 2.56 | -0.01 (-0.39%) | 350,500 |
10 Jun 2003 | MYR | 2.56 | 2.63 | 2.54 | 2.57 | 2.57 | -0.01 (-0.39%) | 278,200 |
9 Jun 2003 | MYR | 2.55 | 2.6 | 2.55 | 2.58 | 2.58 | +0.03 (+1.18%) | 378,300 |
6 Jun 2003 | MYR | 2.69 | 2.7 | 2.55 | 2.55 | 2.55 | -0.14 (-5.20%) | 802,200 |
5 Jun 2003 | MYR | 2.7 | 2.72 | 2.55 | 2.69 | 2.69 | +0.03 (+1.13%) | 834,900 |
4 Jun 2003 | MYR | 2.73 | 2.74 | 2.65 | 2.66 | 2.66 | -0.06 (-2.21%) | 536,900 |