Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2003 | MYR | 0.0881 | 0.0897 | 0.0865 | 0.0881 | 0.0881 | -0.002 (-1.78%) | 187,374 |
23 May 2003 | MYR | 0.0873 | 0.0897 | 0.0873 | 0.0897 | 0.0897 | +0.003 (+3.70%) | 187,374 |
22 May 2003 | MYR | 0.0865 | 0.0865 | 0.0865 | 0.0865 | 0.0865 | 0.0 (0.0%) | 15,614 |
21 May 2003 | MYR | 0.0897 | 0.0897 | 0.0865 | 0.0865 | 0.0865 | -0.003 (-3.57%) | 145,527 |
20 May 2003 | MYR | 0.0897 | 0.0897 | 0.0897 | 0.0897 | 0.0897 | 0.0 (0.0%) | 312,291 |
19 May 2003 | MYR | 0.0897 | 0.0897 | 0.0897 | 0.0897 | 0.0897 | 0.0 (0.0%) | 37,474 |
16 May 2003 | MYR | 0.0913 | 0.0913 | 0.0897 | 0.0897 | 0.0897 | -0.003 (-3.44%) | 13,740 |
15 May 2003 | MYR | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 0.0905 | 0.0929 | 0.0905 | 0.0929 | 0.0929 | +0.002 (+1.75%) | 37,474 |
12 May 2003 | MYR | 0.0873 | 0.0913 | 0.0865 | 0.0913 | 0.0913 | +0.002 (+2.70%) | 131,786 |
9 May 2003 | MYR | 0.0889 | 0.0889 | 0.0889 | 0.0889 | 0.0889 | 0.0 (0.0%) | 74,949 |
8 May 2003 | MYR | 0.0849 | 0.0889 | 0.0849 | 0.0889 | 0.0889 | +0.004 (+4.71%) | 12,491 |
7 May 2003 | MYR | 0.0873 | 0.0873 | 0.0849 | 0.0849 | 0.0849 | -0.003 (-3.63%) | 56,212 |
6 May 2003 | MYR | 0.0897 | 0.0905 | 0.0881 | 0.0881 | 0.0881 | -0.003 (-3.50%) | 149,899 |
5 May 2003 | MYR | 0.0921 | 0.0921 | 0.0913 | 0.0913 | 0.0913 | +0.002 (+1.78%) | 49,966 |
2 May 2003 | MYR | 0.0905 | 0.0905 | 0.0897 | 0.0897 | 0.0897 | -0.005 (-5.08%) | 149,899 |
1 May 2003 | MYR | 0.0945 | 0.0945 | 0.0945 | 0.0945 | 0.0945 | 0.0 (0.0%) | 0 |
30 Apr 2003 | MYR | 0.0897 | 0.0945 | 0.0897 | 0.0945 | 0.0945 | +0.001 (+0.85%) | 83,069 |
29 Apr 2003 | MYR | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | +0.004 (+4.46%) | 4,372 |
28 Apr 2003 | MYR | 0.0937 | 0.0937 | 0.0897 | 0.0897 | 0.0897 | -0.005 (-5.08%) | 0 |
25 Apr 2003 | MYR | 0.0913 | 0.0945 | 0.0913 | 0.0945 | 0.0945 | -0.001 (-0.84%) | 6,245 |
24 Apr 2003 | MYR | 0.0945 | 0.0953 | 0.0945 | 0.0953 | 0.0953 | +0.002 (+1.71%) | 93,687 |
23 Apr 2003 | MYR | 0.0897 | 0.0937 | 0.0897 | 0.0937 | 0.0937 | +0.004 (+4.46%) | 87,441 |
22 Apr 2003 | MYR | 0.0953 | 0.0953 | 0.0897 | 0.0897 | 0.0897 | -0.003 (-3.44%) | 0 |
21 Apr 2003 | MYR | 0.0953 | 0.0953 | 0.0929 | 0.0929 | 0.0929 | -0.003 (-3.33%) | 15,614 |
18 Apr 2003 | MYR | 0.0977 | 0.0977 | 0.0961 | 0.0961 | 0.0961 | -0.002 (-1.64%) | 74,949 |
17 Apr 2003 | MYR | 0.0969 | 0.0977 | 0.0969 | 0.0977 | 0.0977 | +0.001 (+0.83%) | 68,704 |
16 Apr 2003 | MYR | 0.0961 | 0.0977 | 0.0953 | 0.0969 | 0.0969 | 0.0 (0.0%) | 143,653 |
15 Apr 2003 | MYR | 0.0961 | 0.0969 | 0.0961 | 0.0969 | 0.0969 | +0.001 (+0.83%) | 31,229 |