Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2003 | MYR | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 28,000 |
17 Jun 2003 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 27,000 |
16 Jun 2003 | MYR | 1.38 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 33,000 |
13 Jun 2003 | MYR | 1.4 | 1.42 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 42,700 |
12 Jun 2003 | MYR | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 40,900 |
11 Jun 2003 | MYR | 1.4 | 1.43 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 49,000 |
10 Jun 2003 | MYR | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 54,000 |
9 Jun 2003 | MYR | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | +0.06 (+4.44%) | 47,000 |
6 Jun 2003 | MYR | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | +0.08 (+6.30%) | 53,500 |
5 Jun 2003 | MYR | 1.28 | 1.35 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 80,000 |
4 Jun 2003 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 8,000 |
3 Jun 2003 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 2,000 |
2 Jun 2003 | MYR | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 7,000 |
30 May 2003 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | +0.02 (+1.57%) | 16,000 |
29 May 2003 | MYR | 1.29 | 1.29 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 7,500 |
28 May 2003 | MYR | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 8,600 |
27 May 2003 | MYR | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 2,000 |
26 May 2003 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 6,000 |
23 May 2003 | MYR | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | +0.04 (+3.33%) | 16,400 |
22 May 2003 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,000 |
21 May 2003 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 2,000 |
20 May 2003 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 2,000 |
19 May 2003 | MYR | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 6,100 |
16 May 2003 | MYR | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 0 |
15 May 2003 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 1.2 | 1.23 | 1.19 | 1.23 | 1.23 | +0.06 (+5.13%) | 2,100 |
12 May 2003 | MYR | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 0 |
9 May 2003 | MYR | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 4,000 |
8 May 2003 | MYR | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +0.05 (+4.20%) | 2,100 |