Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2003 | MYR | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 0 |
2 Jun 2003 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 16,000 |
30 May 2003 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 16,000 |
29 May 2003 | MYR | 0.4775 | 0.49 | 0.45 | 0.49 | 0.49 | +0.015 (+3.16%) | 64,000 |
28 May 2003 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.01 (+2.15%) | 8,000 |
27 May 2003 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 4,000 |
26 May 2003 | MYR | 0.4575 | 0.4625 | 0.4575 | 0.46 | 0.46 | +0.01 (+2.22%) | 26,000 |
23 May 2003 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 10,000 |
22 May 2003 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 4,000 |
21 May 2003 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 20,000 |
20 May 2003 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.003 (-0.54%) | 18,000 |
19 May 2003 | MYR | 0.4625 | 0.4625 | 0.4625 | 0.4625 | 0.4625 | +0.007 (+1.65%) | 10,000 |
16 May 2003 | MYR | 0.445 | 0.4625 | 0.44 | 0.455 | 0.455 | +0.003 (+0.55%) | 18,000 |
15 May 2003 | MYR | 0.4525 | 0.4525 | 0.4525 | 0.4525 | 0.4525 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 0.4525 | 0.4525 | 0.4525 | 0.4525 | 0.4525 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 0.4525 | 0.4525 | 0.4525 | 0.4525 | 0.4525 | -0.003 (-0.55%) | 4,000 |
12 May 2003 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 20,000 |
9 May 2003 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 4,000 |
8 May 2003 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 20,000 |
7 May 2003 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 16,000 |
6 May 2003 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | +0.02 (+4.60%) | 40,000 |
5 May 2003 | MYR | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 0 |
2 May 2003 | MYR | 0.465 | 0.465 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 0 |
1 May 2003 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
30 Apr 2003 | MYR | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | +0.018 (+4.09%) | 20,000 |
29 Apr 2003 | MYR | 0.44 | 0.44 | 0.4275 | 0.4275 | 0.4275 | -0.013 (-2.84%) | 0 |
28 Apr 2003 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 4,000 |
25 Apr 2003 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.003 (-0.56%) | 4,000 |
24 Apr 2003 | MYR | 0.45 | 0.45 | 0.4425 | 0.4425 | 0.4425 | -0.003 (-0.56%) | 0 |
23 Apr 2003 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | +0.005 (+1.14%) | 24,000 |