Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2003 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.02 (+1.32%) | 6,000 |
30 Jul 2003 | MYR | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | -0.01 (-0.66%) | 4,400 |
29 Jul 2003 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 16,000 |
28 Jul 2003 | MYR | 1.42 | 1.53 | 1.42 | 1.53 | 1.53 | +0.08 (+5.52%) | 18,900 |
25 Jul 2003 | MYR | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 18,000 |
24 Jul 2003 | MYR | 1.4 | 1.5 | 1.4 | 1.5 | 1.5 | +0.04 (+2.74%) | 3,500 |
23 Jul 2003 | MYR | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | -0.07 (-4.58%) | 6,000 |
22 Jul 2003 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 1.54 | 1.57 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 25,500 |
18 Jul 2003 | MYR | 1.55 | 1.6 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 46,000 |
17 Jul 2003 | MYR | 1.66 | 1.67 | 1.56 | 1.56 | 1.56 | -0.12 (-7.14%) | 28,500 |
16 Jul 2003 | MYR | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 52,900 |
15 Jul 2003 | MYR | 1.7 | 1.78 | 1.69 | 1.73 | 1.73 | +0.06 (+3.59%) | 186,000 |
14 Jul 2003 | MYR | 1.66 | 1.71 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 99,000 |
11 Jul 2003 | MYR | 1.67 | 1.67 | 1.6 | 1.65 | 1.65 | -0.02 (-1.20%) | 40,000 |
10 Jul 2003 | MYR | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | +0.04 (+2.45%) | 59,400 |
9 Jul 2003 | MYR | 1.65 | 1.65 | 1.6 | 1.63 | 1.63 | +0.04 (+2.52%) | 29,600 |
8 Jul 2003 | MYR | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | -0.06 (-3.64%) | 95,000 |
7 Jul 2003 | MYR | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | +0.07 (+4.43%) | 152,000 |
4 Jul 2003 | MYR | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | +0.05 (+3.27%) | 74,000 |
3 Jul 2003 | MYR | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 54,800 |
2 Jul 2003 | MYR | 1.47 | 1.53 | 1.47 | 1.53 | 1.53 | +0.07 (+4.79%) | 56,600 |
1 Jul 2003 | MYR | 1.4 | 1.48 | 1.4 | 1.46 | 1.46 | +0.06 (+4.29%) | 28,500 |
30 Jun 2003 | MYR | 1.49 | 1.49 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 34,000 |
27 Jun 2003 | MYR | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | +0.1 (+7.41%) | 73,800 |
26 Jun 2003 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 12,000 |
25 Jun 2003 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 9,000 |
24 Jun 2003 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.01 (+0.75%) | 9,000 |
23 Jun 2003 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 13,000 |
20 Jun 2003 | MYR | 1.39 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 14,000 |