Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
23 Apr 2003 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 3,000 |
22 Apr 2003 | MYR | 0.82 | 0.83 | 0.82 | 0.825 | 0.825 | +0.005 (+0.61%) | 6,000 |
21 Apr 2003 | MYR | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 1,000 |
18 Apr 2003 | MYR | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 16,200 |
17 Apr 2003 | MYR | 0.84 | 0.84 | 0.825 | 0.825 | 0.825 | -0.025 (-2.94%) | 10,500 |
16 Apr 2003 | MYR | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 7,000 |