Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2003 | MYR | 7.1167 | 7.5354 | 7.1167 | 7.2842 | 7.2842 | +0.335 (+4.82%) | 67,780 |
10 Jun 2003 | MYR | 6.5725 | 7.033 | 6.5306 | 6.9493 | 6.9493 | +0.377 (+5.73%) | 32,618 |
9 Jun 2003 | MYR | 6.4469 | 6.6144 | 6.4469 | 6.5725 | 6.5725 | +0.251 (+3.97%) | 45,660 |
6 Jun 2003 | MYR | 6.2795 | 6.3632 | 6.2795 | 6.3213 | 6.3213 | +0.084 (+1.34%) | 30,575 |
5 Jun 2003 | MYR | 6.1539 | 6.2795 | 6.1539 | 6.2376 | 6.2376 | +0.084 (+1.36%) | 19,468 |
4 Jun 2003 | MYR | 6.1957 | 6.2376 | 6.0701 | 6.1539 | 6.1539 | 0.0 (0.0%) | 18,632 |
3 Jun 2003 | MYR | 6.1957 | 6.1957 | 6.112 | 6.1539 | 6.1539 | +0.042 (+0.69%) | 18,990 |
2 Jun 2003 | MYR | 6.1957 | 6.2376 | 6.0701 | 6.112 | 6.112 | -0.084 (-1.35%) | 22,633 |
30 May 2003 | MYR | 6.1539 | 6.2376 | 6.112 | 6.1957 | 6.1957 | +0.042 (+0.68%) | 16,804 |
29 May 2003 | MYR | 6.1957 | 6.2376 | 6.0701 | 6.1539 | 6.1539 | 0.0 (0.0%) | 18,871 |
28 May 2003 | MYR | 5.9446 | 6.1957 | 5.9446 | 6.1539 | 6.1539 | +0.209 (+3.52%) | 26,395 |
27 May 2003 | MYR | 6.0701 | 6.0701 | 5.8608 | 5.9446 | 5.9446 | -0.126 (-2.07%) | 24,866 |
26 May 2003 | MYR | 5.9446 | 6.112 | 5.9027 | 6.0701 | 6.0701 | +0.167 (+2.84%) | 18,106 |
23 May 2003 | MYR | 5.8608 | 6.0283 | 5.8608 | 5.9027 | 5.9027 | +0.084 (+1.44%) | 16,960 |
22 May 2003 | MYR | 5.9027 | 5.9027 | 5.7771 | 5.819 | 5.819 | -0.042 (-0.71%) | 23,409 |
21 May 2003 | MYR | 6.0283 | 6.0283 | 5.819 | 5.8608 | 5.8608 | -0.042 (-0.71%) | 37,252 |
20 May 2003 | MYR | 5.6934 | 5.9027 | 5.6934 | 5.9027 | 5.9027 | +0.209 (+3.68%) | 21,164 |
19 May 2003 | MYR | 5.7771 | 5.819 | 5.6934 | 5.6934 | 5.6934 | -0.126 (-2.16%) | 20,160 |
16 May 2003 | MYR | 5.819 | 5.819 | 5.819 | 5.819 | 5.819 | +0.042 (+0.73%) | 23,827 |
15 May 2003 | MYR | 5.7771 | 5.7771 | 5.7771 | 5.7771 | 5.7771 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 5.7771 | 5.7771 | 5.7771 | 5.7771 | 5.7771 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 5.7352 | 5.7771 | 5.6934 | 5.7771 | 5.7771 | +0.084 (+1.47%) | 34,971 |
12 May 2003 | MYR | 5.6934 | 5.7352 | 5.6515 | 5.6934 | 5.6934 | 0.0 (0.0%) | 18,130 |
9 May 2003 | MYR | 5.6515 | 5.7771 | 5.6515 | 5.6934 | 5.6934 | 0.0 (0.0%) | 19,360 |
8 May 2003 | MYR | 5.819 | 5.819 | 5.6934 | 5.6934 | 5.6934 | -0.126 (-2.16%) | 25,057 |
7 May 2003 | MYR | 5.7771 | 5.819 | 5.6934 | 5.819 | 5.819 | 0.0 (0.0%) | 35,580 |
6 May 2003 | MYR | 5.9027 | 5.9027 | 5.819 | 5.819 | 5.819 | -0.084 (-1.42%) | 16,243 |
5 May 2003 | MYR | 5.9446 | 5.9864 | 5.8608 | 5.9027 | 5.9027 | -0.042 (-0.70%) | 21,713 |
2 May 2003 | MYR | 5.9446 | 5.9864 | 5.8608 | 5.9446 | 5.9446 | 0.0 (0.0%) | 24,783 |
1 May 2003 | MYR | 5.9446 | 5.9446 | 5.9446 | 5.9446 | 5.9446 | 0.0 (0.0%) | 0 |