Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2003 | MYR | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 80,900 |
21 Apr 2003 | MYR | 2.01 | 2.05 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 119,800 |
18 Apr 2003 | MYR | 2.01 | 2.03 | 1.97 | 2 | 2 | 0.0 (0.0%) | 121,000 |
17 Apr 2003 | MYR | 2 | 2.02 | 1.98 | 2 | 2 | 0.0 (0.0%) | 100,300 |
16 Apr 2003 | MYR | 1.97 | 2 | 1.94 | 2 | 2 | +0.03 (+1.52%) | 76,700 |
15 Apr 2003 | MYR | 1.9 | 2 | 1.89 | 1.97 | 1.97 | +0.04 (+2.07%) | 270,000 |
14 Apr 2003 | MYR | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | +0.1 (+5.46%) | 187,000 |
11 Apr 2003 | MYR | 1.76 | 1.85 | 1.74 | 1.83 | 1.83 | +0.06 (+3.39%) | 185,800 |
10 Apr 2003 | MYR | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 109,700 |
9 Apr 2003 | MYR | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 56,200 |
8 Apr 2003 | MYR | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 76,200 |
7 Apr 2003 | MYR | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 50,500 |
4 Apr 2003 | MYR | 1.76 | 1.78 | 1.73 | 1.77 | 1.77 | -0.01 (-0.56%) | 87,000 |
3 Apr 2003 | MYR | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 30,000 |
2 Apr 2003 | MYR | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 102,000 |
1 Apr 2003 | MYR | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 119,000 |
31 Mar 2003 | MYR | 1.74 | 1.78 | 1.69 | 1.77 | 1.77 | +0.03 (+1.72%) | 163,000 |
28 Mar 2003 | MYR | 1.73 | 1.76 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 63,000 |
27 Mar 2003 | MYR | 1.68 | 1.74 | 1.68 | 1.73 | 1.73 | +0.03 (+1.76%) | 108,000 |
26 Mar 2003 | MYR | 1.59 | 1.7 | 1.57 | 1.7 | 1.7 | +0.12 (+7.59%) | 143,000 |
25 Mar 2003 | MYR | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 0.0 (0.0%) | 42,000 |
24 Mar 2003 | MYR | 1.54 | 1.61 | 1.54 | 1.58 | 1.58 | +0.04 (+2.60%) | 180,000 |
21 Mar 2003 | MYR | 1.47 | 1.54 | 1.43 | 1.54 | 1.54 | +0.07 (+4.76%) | 275,000 |
20 Mar 2003 | MYR | 1.47 | 1.5 | 1.46 | 1.47 | 1.47 | +0.02 (+1.38%) | 187,000 |
19 Mar 2003 | MYR | 1.44 | 1.49 | 1.39 | 1.45 | 1.45 | +0.03 (+2.11%) | 236,000 |
18 Mar 2003 | MYR | 1.25 | 1.42 | 1.25 | 1.42 | 1.42 | +0.07 (+5.19%) | 604,000 |
17 Mar 2003 | MYR | 1.3 | 1.41 | 1.23 | 1.35 | 1.35 | -0.13 (-8.78%) | 377,000 |
14 Mar 2003 | MYR | 1.69 | 1.69 | 1.48 | 1.48 | 1.48 | -0.22 (-12.94%) | 185,000 |
13 Mar 2003 | MYR | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 47,000 |
12 Mar 2003 | MYR | 1.72 | 1.72 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 64,000 |