Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2003 | MYR | 2.73 | 2.73 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 21,400 |
19 Jun 2003 | MYR | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.07 (-2.51%) | 2,000 |
18 Jun 2003 | MYR | 2.72 | 2.79 | 2.71 | 2.79 | 2.79 | +0.01 (+0.36%) | 7,100 |
17 Jun 2003 | MYR | 2.74 | 2.79 | 2.73 | 2.78 | 2.78 | +0.09 (+3.35%) | 27,400 |
16 Jun 2003 | MYR | 2.7 | 2.7 | 2.69 | 2.69 | 2.69 | +0.01 (+0.37%) | 7,000 |
13 Jun 2003 | MYR | 2.7 | 2.7 | 2.68 | 2.68 | 2.68 | -0.06 (-2.19%) | 6,000 |
12 Jun 2003 | MYR | 2.72 | 2.74 | 2.68 | 2.74 | 2.74 | +0.06 (+2.24%) | 145,000 |
11 Jun 2003 | MYR | 2.74 | 2.74 | 2.67 | 2.68 | 2.68 | 0.0 (0.0%) | 65,200 |
10 Jun 2003 | MYR | 2.7 | 2.7 | 2.65 | 2.68 | 2.68 | 0.0 (0.0%) | 15,500 |
9 Jun 2003 | MYR | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | -0.04 (-1.47%) | 4,000 |
6 Jun 2003 | MYR | 2.74 | 2.74 | 2.7 | 2.72 | 2.72 | +0.02 (+0.74%) | 134,900 |
5 Jun 2003 | MYR | 2.69 | 2.72 | 2.69 | 2.7 | 2.7 | +0.03 (+1.12%) | 71,900 |
4 Jun 2003 | MYR | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.02 (-0.74%) | 3,600 |
3 Jun 2003 | MYR | 2.65 | 2.69 | 2.65 | 2.69 | 2.69 | -0.01 (-0.37%) | 1,100 |
2 Jun 2003 | MYR | 2.69 | 2.7 | 2.69 | 2.7 | 2.7 | +0.04 (+1.50%) | 155,700 |
30 May 2003 | MYR | 2.67 | 2.68 | 2.66 | 2.66 | 2.66 | -0.04 (-1.48%) | 45,000 |
29 May 2003 | MYR | 2.68 | 2.73 | 2.68 | 2.7 | 2.7 | +0.05 (+1.89%) | 57,000 |
28 May 2003 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | +0.01 (+0.38%) | 5,000 |
27 May 2003 | MYR | 2.64 | 2.7 | 2.64 | 2.64 | 2.64 | +0.03 (+1.15%) | 150,600 |
26 May 2003 | MYR | 2.69 | 2.69 | 2.6 | 2.61 | 2.61 | +0.03 (+1.16%) | 52,100 |
23 May 2003 | MYR | 2.6 | 2.64 | 2.58 | 2.58 | 2.58 | -0.07 (-2.64%) | 3,000 |
22 May 2003 | MYR | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 3,000 |
21 May 2003 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.02 (-0.75%) | 144,600 |
20 May 2003 | MYR | 2.6 | 2.67 | 2.6 | 2.67 | 2.67 | +0.08 (+3.09%) | 40,100 |
19 May 2003 | MYR | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | +0.02 (+0.78%) | 4,400 |
16 May 2003 | MYR | 2.57 | 2.57 | 2.56 | 2.57 | 2.57 | +0.02 (+0.78%) | 5,600 |
15 May 2003 | MYR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 2.55 | 2.57 | 2.55 | 2.55 | 2.55 | -0.03 (-1.16%) | 147,600 |
12 May 2003 | MYR | 2.6 | 2.6 | 2.58 | 2.58 | 2.58 | -0.01 (-0.39%) | 42,100 |