Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2003 | MYR | 0.4667 | 0.48 | 0.44 | 0.4467 | 0.4467 | -0.013 (-2.89%) | 2,045,700 |
14 Jul 2003 | MYR | 0.4333 | 0.46 | 0.4333 | 0.46 | 0.46 | +0.027 (+6.16%) | 3,168,300 |
11 Jul 2003 | MYR | 0.4233 | 0.4333 | 0.4167 | 0.4333 | 0.4333 | 0.0 (0.0%) | 613,200 |
10 Jul 2003 | MYR | 0.44 | 0.44 | 0.4067 | 0.4333 | 0.4333 | -0.003 (-0.78%) | 4,494,600 |
9 Jul 2003 | MYR | 0.46 | 0.46 | 0.4233 | 0.4367 | 0.4367 | -0.03 (-6.43%) | 3,834,300 |
8 Jul 2003 | MYR | 0.46 | 0.4867 | 0.45 | 0.4667 | 0.4667 | +0.007 (+1.46%) | 7,195,200 |
7 Jul 2003 | MYR | 0.3933 | 0.46 | 0.37 | 0.46 | 0.46 | +0.077 (+20.01%) | 1,469,100 |
4 Jul 2003 | MYR | 0.3633 | 0.3833 | 0.35 | 0.3833 | 0.3833 | +0.01 (+2.68%) | 522,900 |
3 Jul 2003 | MYR | 0.3633 | 0.3833 | 0.3567 | 0.3733 | 0.3733 | +0.01 (+2.75%) | 703,500 |
2 Jul 2003 | MYR | 0.3433 | 0.3633 | 0.34 | 0.3633 | 0.3633 | +0.03 (+9.00%) | 471,000 |
1 Jul 2003 | MYR | 0.3067 | 0.3333 | 0.3067 | 0.3333 | 0.3333 | +0.03 (+9.89%) | 411,300 |
30 Jun 2003 | MYR | 0.3 | 0.3183 | 0.3 | 0.3033 | 0.3033 | +0.007 (+2.22%) | 801,300 |
27 Jun 2003 | MYR | 0.2933 | 0.3017 | 0.2933 | 0.2967 | 0.2967 | +0.01 (+3.49%) | 180,000 |
26 Jun 2003 | MYR | 0.2867 | 0.2967 | 0.2867 | 0.2867 | 0.2867 | 0.0 (0.0%) | 121,500 |
25 Jun 2003 | MYR | 0.2867 | 0.2867 | 0.2867 | 0.2867 | 0.2867 | +0.002 (+0.60%) | 3,000 |
24 Jun 2003 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 85,500 |
23 Jun 2003 | MYR | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 156,000 |
20 Jun 2003 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.007 (+2.36%) | 3,000 |
19 Jun 2003 | MYR | 0.2833 | 0.2833 | 0.2833 | 0.2833 | 0.2833 | 0.0 (0.0%) | 6,000 |
18 Jun 2003 | MYR | 0.29 | 0.29 | 0.2833 | 0.2833 | 0.2833 | -0.008 (-2.88%) | 66,000 |
17 Jun 2003 | MYR | 0.2967 | 0.2967 | 0.2833 | 0.2917 | 0.2917 | 0.0 (0.0%) | 59,100 |