Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2003 | MYR | 0.635 | 0.66 | 0.625 | 0.645 | 0.645 | +0.045 (+7.50%) | 348,000 |
9 Jul 2003 | MYR | 0.62 | 0.635 | 0.6 | 0.6 | 0.6 | -0.05 (-7.69%) | 62,000 |
8 Jul 2003 | MYR | 0.665 | 0.71 | 0.65 | 0.65 | 0.65 | +0.005 (+0.78%) | 351,900 |
7 Jul 2003 | MYR | 0.66 | 0.66 | 0.625 | 0.645 | 0.645 | -0.005 (-0.77%) | 144,500 |
4 Jul 2003 | MYR | 0.58 | 0.655 | 0.58 | 0.65 | 0.65 | +0.08 (+14.04%) | 357,000 |
3 Jul 2003 | MYR | 0.61 | 0.625 | 0.56 | 0.57 | 0.57 | -0.025 (-4.20%) | 148,900 |
2 Jul 2003 | MYR | 0.59 | 0.6 | 0.58 | 0.595 | 0.595 | +0.015 (+2.59%) | 166,000 |
1 Jul 2003 | MYR | 0.51 | 0.58 | 0.51 | 0.58 | 0.58 | +0.075 (+14.85%) | 202,000 |
30 Jun 2003 | MYR | 0.515 | 0.52 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 32,500 |
27 Jun 2003 | MYR | 0.475 | 0.505 | 0.475 | 0.505 | 0.505 | +0.04 (+8.60%) | 171,000 |
26 Jun 2003 | MYR | 0.485 | 0.485 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 0 |
25 Jun 2003 | MYR | 0.495 | 0.495 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 8,000 |
24 Jun 2003 | MYR | 0.485 | 0.485 | 0.475 | 0.485 | 0.485 | -0.045 (-8.49%) | 39,000 |
23 Jun 2003 | MYR | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 3,000 |
20 Jun 2003 | MYR | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | +0.075 (+15.46%) | 5,000 |
19 Jun 2003 | MYR | 0.545 | 0.545 | 0.475 | 0.485 | 0.485 | -0.035 (-6.73%) | 49,000 |
18 Jun 2003 | MYR | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -0.04 (-7.14%) | 27,800 |
17 Jun 2003 | MYR | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 37,500 |
16 Jun 2003 | MYR | 0.6 | 0.6 | 0.54 | 0.54 | 0.54 | -0.055 (-9.24%) | 67,000 |
13 Jun 2003 | MYR | 0.535 | 0.61 | 0.535 | 0.595 | 0.595 | +0.08 (+15.53%) | 224,000 |
12 Jun 2003 | MYR | 0.55 | 0.56 | 0.505 | 0.515 | 0.515 | -0.035 (-6.36%) | 124,200 |
11 Jun 2003 | MYR | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 68,000 |
10 Jun 2003 | MYR | 0.48 | 0.52 | 0.47 | 0.52 | 0.52 | +0.05 (+10.64%) | 75,300 |
9 Jun 2003 | MYR | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | +0.01 (+2.17%) | 68,100 |
6 Jun 2003 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.02 (+4.55%) | 100 |
5 Jun 2003 | MYR | 0.415 | 0.44 | 0.41 | 0.44 | 0.44 | -0.01 (-2.22%) | 13,000 |
4 Jun 2003 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 6,000 |
3 Jun 2003 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 4,500 |
2 Jun 2003 | MYR | 0.4 | 0.46 | 0.4 | 0.46 | 0.46 | +0.03 (+6.98%) | 44,600 |
30 May 2003 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 5,000 |