Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2003 | MYR | 1 | 1 | 0.975 | 0.975 | 0.975 | -0.005 (-0.51%) | 96,000 |
3 Jun 2003 | MYR | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 95,500 |
2 Jun 2003 | MYR | 0.97 | 1 | 0.97 | 1 | 1 | +0.045 (+4.71%) | 148,600 |
30 May 2003 | MYR | 0.93 | 0.97 | 0.93 | 0.955 | 0.955 | +0.065 (+7.30%) | 211,200 |
29 May 2003 | MYR | 0.875 | 0.895 | 0.875 | 0.89 | 0.89 | -0.005 (-0.56%) | 34,000 |
28 May 2003 | MYR | 0.86 | 0.895 | 0.86 | 0.895 | 0.895 | +0.035 (+4.07%) | 42,000 |
27 May 2003 | MYR | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 11,000 |
26 May 2003 | MYR | 0.855 | 0.895 | 0.855 | 0.89 | 0.89 | +0.04 (+4.71%) | 122,800 |
23 May 2003 | MYR | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +0.02 (+2.41%) | 116,000 |
22 May 2003 | MYR | 0.855 | 0.855 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 22,000 |
21 May 2003 | MYR | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | +0.03 (+3.66%) | 7,000 |
20 May 2003 | MYR | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 22,000 |
19 May 2003 | MYR | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 23,000 |
16 May 2003 | MYR | 0.815 | 0.825 | 0.81 | 0.825 | 0.825 | +0.005 (+0.61%) | 43,800 |
15 May 2003 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 20,200 |
12 May 2003 | MYR | 0.83 | 0.84 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 19,000 |
9 May 2003 | MYR | 0.835 | 0.835 | 0.835 | 0.835 | 0.835 | +0.01 (+1.21%) | 3,000 |
8 May 2003 | MYR | 0.86 | 0.86 | 0.825 | 0.825 | 0.825 | +0.015 (+1.85%) | 0 |
7 May 2003 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 2,000 |
6 May 2003 | MYR | 0.825 | 0.825 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 8,000 |
5 May 2003 | MYR | 0.82 | 0.85 | 0.815 | 0.85 | 0.85 | +0.035 (+4.29%) | 13,000 |
2 May 2003 | MYR | 0.81 | 0.82 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 9,000 |
1 May 2003 | MYR | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 0 |
30 Apr 2003 | MYR | 0.82 | 0.82 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 11,000 |
29 Apr 2003 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.01 (+1.23%) | 2,000 |
28 Apr 2003 | MYR | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.005 (-0.61%) | 0 |
25 Apr 2003 | MYR | 0.85 | 0.85 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 0 |
24 Apr 2003 | MYR | 0.825 | 0.825 | 0.82 | 0.825 | 0.825 | 0.0 (0.0%) | 13,000 |