Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2003 | MYR | 1.4 | 1.41 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 16,900 |
23 May 2003 | MYR | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | +0.07 (+5.30%) | 14,100 |
22 May 2003 | MYR | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 4,000 |
21 May 2003 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | +0.03 (+2.26%) | 15,000 |
20 May 2003 | MYR | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 17,800 |
19 May 2003 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 1,000 |
16 May 2003 | MYR | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 8,000 |
15 May 2003 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | +0.01 (+0.77%) | 5,000 |
12 May 2003 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 1,000 |
9 May 2003 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 3,000 |
8 May 2003 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 14,500 |
7 May 2003 | MYR | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | +0.01 (+0.76%) | 2,500 |
6 May 2003 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 2,000 |
5 May 2003 | MYR | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 7,000 |
2 May 2003 | MYR | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 3,000 |
1 May 2003 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 0 |
30 Apr 2003 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 2,000 |
29 Apr 2003 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.04 (+3.13%) | 2,000 |
28 Apr 2003 | MYR | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,000 |
25 Apr 2003 | MYR | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 0 |
24 Apr 2003 | MYR | 1.66 | 1.66 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 8,000 |
23 Apr 2003 | MYR | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 6,000 |
22 Apr 2003 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.02 (+1.54%) | 7,000 |
21 Apr 2003 | MYR | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 0 |
18 Apr 2003 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.01 (+0.76%) | 1,500 |
17 Apr 2003 | MYR | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | +0.01 (+0.77%) | 4,500 |
16 Apr 2003 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,000 |
15 Apr 2003 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 1,000 |