Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | MYR | 0.595 | 0.61 | 0.595 | 0.61 | 0.61 | +0.03 (+5.17%) | 10,000 |
20 Aug 2003 | MYR | 0.6 | 0.61 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 28,900 |
19 Aug 2003 | MYR | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | +0.035 (+6.19%) | 20,000 |
18 Aug 2003 | MYR | 0.58 | 0.58 | 0.55 | 0.565 | 0.565 | -0.02 (-3.42%) | 38,000 |
15 Aug 2003 | MYR | 0.6 | 0.6 | 0.585 | 0.585 | 0.585 | +0.005 (+0.86%) | 0 |
14 Aug 2003 | MYR | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.03 (+5.45%) | 6,000 |
13 Aug 2003 | MYR | 0.63 | 0.63 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 0 |
12 Aug 2003 | MYR | 0.56 | 0.56 | 0.555 | 0.555 | 0.555 | +0.005 (+0.91%) | 4,000 |
11 Aug 2003 | MYR | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | -0.04 (-6.78%) | 3,000 |
8 Aug 2003 | MYR | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 15,800 |
7 Aug 2003 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | +0.005 (+0.88%) | 11,200 |
6 Aug 2003 | MYR | 0.6 | 0.6 | 0.565 | 0.565 | 0.565 | -0.01 (-1.74%) | 0 |
5 Aug 2003 | MYR | 0.57 | 0.575 | 0.56 | 0.575 | 0.575 | -0.035 (-5.74%) | 10,000 |
4 Aug 2003 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 3,000 |
1 Aug 2003 | MYR | 0.6 | 0.63 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 10,000 |
31 Jul 2003 | MYR | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 18,100 |
30 Jul 2003 | MYR | 0.57 | 0.61 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 36,000 |
29 Jul 2003 | MYR | 0.61 | 0.61 | 0.575 | 0.58 | 0.58 | +0.02 (+3.57%) | 9,000 |
28 Jul 2003 | MYR | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 20,500 |
25 Jul 2003 | MYR | 0.595 | 0.6 | 0.57 | 0.57 | 0.57 | -0.045 (-7.32%) | 11,000 |
24 Jul 2003 | MYR | 0.59 | 0.615 | 0.58 | 0.615 | 0.615 | +0.015 (+2.50%) | 84,100 |
23 Jul 2003 | MYR | 0.63 | 0.66 | 0.6 | 0.6 | 0.6 | -0.055 (-8.40%) | 69,200 |
22 Jul 2003 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 0.72 | 0.72 | 0.655 | 0.655 | 0.655 | -0.035 (-5.07%) | 78,500 |
18 Jul 2003 | MYR | 0.675 | 0.695 | 0.635 | 0.69 | 0.69 | +0.01 (+1.47%) | 209,500 |
17 Jul 2003 | MYR | 0.72 | 0.725 | 0.67 | 0.68 | 0.68 | -0.04 (-5.56%) | 114,100 |
16 Jul 2003 | MYR | 0.695 | 0.72 | 0.65 | 0.72 | 0.72 | +0.03 (+4.35%) | 107,800 |
15 Jul 2003 | MYR | 0.75 | 0.76 | 0.68 | 0.69 | 0.69 | -0.045 (-6.12%) | 214,000 |
14 Jul 2003 | MYR | 0.73 | 0.75 | 0.69 | 0.735 | 0.735 | +0.025 (+3.52%) | 583,400 |
11 Jul 2003 | MYR | 0.645 | 0.71 | 0.635 | 0.71 | 0.71 | +0.065 (+10.08%) | 329,200 |