Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2003 | MYR | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 8,000 |
28 Feb 2003 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 8,000 |
27 Feb 2003 | MYR | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 10,000 |
26 Feb 2003 | MYR | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 51,000 |
25 Feb 2003 | MYR | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 13,000 |
24 Feb 2003 | MYR | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 37,000 |
21 Feb 2003 | MYR | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | +0.01 (+0.76%) | 8,000 |
20 Feb 2003 | MYR | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 18,000 |
19 Feb 2003 | MYR | 1.34 | 1.46 | 1.34 | 1.37 | 1.37 | +0.05 (+3.79%) | 54,000 |
18 Feb 2003 | MYR | 1.32 | 1.38 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 12,000 |
17 Feb 2003 | MYR | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.04 (+2.99%) | 6,000 |
14 Feb 2003 | MYR | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | +0.03 (+2.29%) | 0 |
13 Feb 2003 | MYR | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | -0.03 (-2.24%) | 14,000 |
12 Feb 2003 | MYR | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
11 Feb 2003 | MYR | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | +0.02 (+1.52%) | 5,000 |
10 Feb 2003 | MYR | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 7,000 |
7 Feb 2003 | MYR | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 5,000 |
6 Feb 2003 | MYR | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 14,000 |
5 Feb 2003 | MYR | 1.4 | 1.4 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 0 |
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 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.02 (+1.45%) | 10,000 |
29 Jan 2003 | MYR | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 29,000 |
28 Jan 2003 | MYR | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 71,000 |
27 Jan 2003 | MYR | 1.44 | 1.44 | 1.34 | 1.36 | 1.36 | -0.09 (-6.21%) | 39,000 |
24 Jan 2003 | MYR | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 44,000 |
23 Jan 2003 | MYR | 1.53 | 1.54 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 38,000 |
22 Jan 2003 | MYR | 1.64 | 1.64 | 1.51 | 1.52 | 1.52 | -0.1 (-6.17%) | 252,000 |
21 Jan 2003 | MYR | 1.66 | 1.7 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 153,000 |