Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2003 | MYR | 0.1361 | 0.1633 | 0.1361 | 0.1601 | 0.1601 | +0.03 (+22.68%) | 15,327,866 |
4 Jul 2003 | MYR | 0.1241 | 0.1345 | 0.1209 | 0.1305 | 0.1305 | +0.006 (+5.16%) | 4,192,818 |
3 Jul 2003 | MYR | 0.1201 | 0.1401 | 0.1201 | 0.1241 | 0.1241 | +0.012 (+10.70%) | 5,763,642 |
2 Jul 2003 | MYR | 0.1193 | 0.1193 | 0.1089 | 0.1121 | 0.1121 | -0.005 (-4.11%) | 2,650,101 |
1 Jul 2003 | MYR | 0.0889 | 0.1201 | 0.0889 | 0.1169 | 0.1169 | +0.024 (+25.83%) | 2,053,001 |
30 Jun 2003 | MYR | 0.0929 | 0.0961 | 0.0913 | 0.0929 | 0.0929 | +0.002 (+2.65%) | 823,823 |
27 Jun 2003 | MYR | 0.0881 | 0.0913 | 0.0865 | 0.0905 | 0.0905 | +0.004 (+4.62%) | 755,119 |
26 Jun 2003 | MYR | 0.0873 | 0.0873 | 0.0857 | 0.0865 | 0.0865 | -0.001 (-0.92%) | 447,200 |
25 Jun 2003 | MYR | 0.0865 | 0.0881 | 0.0857 | 0.0873 | 0.0873 | +0.002 (+2.83%) | 518,403 |
24 Jun 2003 | MYR | 0.0897 | 0.0897 | 0.0833 | 0.0849 | 0.0849 | -0.005 (-5.35%) | 524,648 |
23 Jun 2003 | MYR | 0.0937 | 0.0945 | 0.0897 | 0.0897 | 0.0897 | -0.002 (-2.61%) | 556,502 |
20 Jun 2003 | MYR | 0.0937 | 0.0961 | 0.0921 | 0.0921 | 0.0921 | +0.001 (+0.88%) | 680,794 |
19 Jun 2003 | MYR | 0.0929 | 0.0929 | 0.0905 | 0.0913 | 0.0913 | -0.004 (-4.20%) | 262,324 |
18 Jun 2003 | MYR | 0.0945 | 0.0953 | 0.0929 | 0.0953 | 0.0953 | -0.004 (-4.03%) | 133,660 |
17 Jun 2003 | MYR | 0.1025 | 0.1049 | 0.0945 | 0.0993 | 0.0993 | -0.002 (-2.36%) | 647,066 |
16 Jun 2003 | MYR | 0.1041 | 0.1065 | 0.1017 | 0.1017 | 0.1017 | -0.005 (-4.51%) | 475,931 |
13 Jun 2003 | MYR | 0.1073 | 0.1105 | 0.1041 | 0.1065 | 0.1065 | -0.002 (-2.20%) | 437,207 |
12 Jun 2003 | MYR | 0.1105 | 0.1121 | 0.1073 | 0.1089 | 0.1089 | -0.001 (-0.73%) | 371,001 |
11 Jun 2003 | MYR | 0.1057 | 0.1121 | 0.1057 | 0.1097 | 0.1097 | +0.007 (+7.02%) | 1,227,303 |
10 Jun 2003 | MYR | 0.0993 | 0.1041 | 0.0977 | 0.1025 | 0.1025 | +0.005 (+4.91%) | 274,816 |
9 Jun 2003 | MYR | 0.0929 | 0.0977 | 0.0929 | 0.0977 | 0.0977 | +0.006 (+7.01%) | 153,022 |
6 Jun 2003 | MYR | 0.0961 | 0.0961 | 0.0913 | 0.0913 | 0.0913 | +0.001 (+0.88%) | 0 |
5 Jun 2003 | MYR | 0.1009 | 0.1009 | 0.0905 | 0.0905 | 0.0905 | +0.002 (+1.80%) | 0 |
4 Jun 2003 | MYR | 0.0889 | 0.0889 | 0.0889 | 0.0889 | 0.0889 | +0.001 (+0.91%) | 12,491 |
3 Jun 2003 | MYR | 0.0913 | 0.0913 | 0.0881 | 0.0881 | 0.0881 | -0.002 (-1.78%) | 124,916 |
2 Jun 2003 | MYR | 0.0897 | 0.0897 | 0.0897 | 0.0897 | 0.0897 | +0.002 (+1.82%) | 93,687 |
30 May 2003 | MYR | 0.0913 | 0.0913 | 0.0881 | 0.0881 | 0.0881 | -0.003 (-3.50%) | 416,596 |
29 May 2003 | MYR | 0.0881 | 0.0913 | 0.0881 | 0.0913 | 0.0913 | 0.0 (0.0%) | 108,677 |
28 May 2003 | MYR | 0.0881 | 0.0913 | 0.0881 | 0.0913 | 0.0913 | +0.005 (+5.55%) | 140,530 |
27 May 2003 | MYR | 0.0897 | 0.0897 | 0.0865 | 0.0865 | 0.0865 | -0.002 (-1.82%) | 162,391 |