Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2003 | MYR | 1.31 | 1.35 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 69,000 |
6 Feb 2003 | MYR | 1.35 | 1.36 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 155,000 |
5 Feb 2003 | MYR | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 112,000 |
4 Feb 2003 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
3 Feb 2003 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
31 Jan 2003 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
30 Jan 2003 | MYR | 1.36 | 1.4 | 1.36 | 1.4 | 1.4 | +0.05 (+3.70%) | 49,000 |
29 Jan 2003 | MYR | 1.46 | 1.48 | 1.35 | 1.35 | 1.35 | -0.11 (-7.53%) | 118,000 |
28 Jan 2003 | MYR | 1.31 | 1.46 | 1.3 | 1.46 | 1.46 | +0.15 (+11.45%) | 280,000 |
27 Jan 2003 | MYR | 1.37 | 1.38 | 1.3 | 1.31 | 1.31 | -0.1 (-7.09%) | 264,000 |
24 Jan 2003 | MYR | 1.5 | 1.5 | 1.4 | 1.41 | 1.41 | -0.09 (-6%) | 71,000 |
23 Jan 2003 | MYR | 1.57 | 1.58 | 1.48 | 1.5 | 1.5 | -0.08 (-5.06%) | 145,000 |
22 Jan 2003 | MYR | 1.63 | 1.64 | 1.53 | 1.58 | 1.58 | -0.05 (-3.07%) | 342,000 |
21 Jan 2003 | MYR | 1.56 | 1.64 | 1.55 | 1.63 | 1.63 | +0.12 (+7.95%) | 1,067,000 |
20 Jan 2003 | MYR | 1.4 | 1.53 | 1.39 | 1.51 | 1.51 | +0.09 (+6.34%) | 954,000 |
17 Jan 2003 | MYR | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 126,000 |
16 Jan 2003 | MYR | 1.53 | 1.54 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 182,000 |
15 Jan 2003 | MYR | 1.57 | 1.6 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 177,000 |
14 Jan 2003 | MYR | 1.63 | 1.68 | 1.53 | 1.57 | 1.57 | -0.06 (-3.68%) | 663,000 |
13 Jan 2003 | MYR | 1.45 | 1.63 | 1.45 | 1.63 | 1.63 | +0.2 (+13.99%) | 664,000 |
10 Jan 2003 | MYR | 1.24 | 1.43 | 1.24 | 1.43 | 1.43 | +0.19 (+15.32%) | 259,000 |
9 Jan 2003 | MYR | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 8,000 |
8 Jan 2003 | MYR | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 0 |
7 Jan 2003 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,000 |
6 Jan 2003 | MYR | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | +0.05 (+4.03%) | 2,000 |
3 Jan 2003 | MYR | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -0.07 (-5.34%) | 0 |
2 Jan 2003 | MYR | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | +0.03 (+2.34%) | 13,000 |
1 Jan 2003 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
31 Dec 2002 | MYR | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 7,000 |
30 Dec 2002 | MYR | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | +0.05 (+4.07%) | 5,000 |