Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2003 | MYR | 0.695 | 0.695 | 0.555 | 0.555 | 0.555 | +0.03 (+5.71%) | 0 |
29 Jul 2003 | MYR | 0.64 | 0.64 | 0.525 | 0.525 | 0.525 | +0.015 (+2.94%) | 0 |
28 Jul 2003 | MYR | 0.64 | 0.64 | 0.51 | 0.51 | 0.51 | -0.14 (-21.54%) | 0 |
25 Jul 2003 | MYR | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | -0.02 (-2.99%) | 12,000 |
24 Jul 2003 | MYR | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 8,000 |
23 Jul 2003 | MYR | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.07 (-9.33%) | 8,000 |
22 Jul 2003 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 16,500 |
18 Jul 2003 | MYR | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | +0.005 (+0.69%) | 1,500 |
17 Jul 2003 | MYR | 0.74 | 0.74 | 0.725 | 0.725 | 0.725 | -0.045 (-5.84%) | 7,000 |
16 Jul 2003 | MYR | 0.745 | 0.77 | 0.745 | 0.77 | 0.77 | +0.03 (+4.05%) | 37,000 |
15 Jul 2003 | MYR | 0.725 | 0.74 | 0.725 | 0.74 | 0.74 | +0.015 (+2.07%) | 33,000 |
14 Jul 2003 | MYR | 0.72 | 0.73 | 0.695 | 0.725 | 0.725 | +0.005 (+0.69%) | 36,100 |
11 Jul 2003 | MYR | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 6,000 |
10 Jul 2003 | MYR | 0.64 | 0.71 | 0.64 | 0.71 | 0.71 | +0.07 (+10.94%) | 43,000 |
9 Jul 2003 | MYR | 0.57 | 0.64 | 0.57 | 0.64 | 0.64 | +0.08 (+14.29%) | 24,000 |
8 Jul 2003 | MYR | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | +0.04 (+7.69%) | 88,000 |
7 Jul 2003 | MYR | 0.54 | 0.54 | 0.505 | 0.52 | 0.52 | 0.0 (0.0%) | 13,000 |
4 Jul 2003 | MYR | 0.54 | 0.54 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 3,000 |
3 Jul 2003 | MYR | 0.56 | 0.56 | 0.5 | 0.5 | 0.5 | -0.04 (-7.41%) | 10,000 |
2 Jul 2003 | MYR | 0.5 | 0.54 | 0.5 | 0.54 | 0.54 | +0.04 (+8%) | 6,100 |
1 Jul 2003 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.1 (+25%) | 5,000 |
30 Jun 2003 | MYR | 0.5 | 0.5 | 0.4 | 0.4 | 0.4 | -0.1 (-20%) | 0 |
27 Jun 2003 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.135 (+36.99%) | 2,000 |
26 Jun 2003 | MYR | 0.5 | 0.5 | 0.365 | 0.365 | 0.365 | -0.035 (-8.75%) | 0 |
25 Jun 2003 | MYR | 0.48 | 0.48 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 0 |
24 Jun 2003 | MYR | 0.53 | 0.53 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
23 Jun 2003 | MYR | 0.53 | 0.53 | 0.42 | 0.42 | 0.42 | -0.06 (-12.50%) | 0 |
20 Jun 2003 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 3,000 |
19 Jun 2003 | MYR | 0.4 | 0.48 | 0.4 | 0.48 | 0.48 | -0.02 (-4%) | 5,000 |