Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2003 | MYR | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | +0.02 (+0.61%) | 4,500 |
31 Jul 2003 | MYR | 3.3 | 3.32 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 22,000 |
30 Jul 2003 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 23,000 |
29 Jul 2003 | MYR | 3.24 | 3.3 | 3.24 | 3.3 | 3.3 | +0.08 (+2.48%) | 5,000 |
28 Jul 2003 | MYR | 3.2 | 3.22 | 3.2 | 3.22 | 3.22 | +0.22 (+7.33%) | 3,000 |
25 Jul 2003 | MYR | 3.26 | 3.26 | 3 | 3 | 3 | -0.28 (-8.54%) | 10,400 |
24 Jul 2003 | MYR | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | +0.02 (+0.61%) | 51,300 |
23 Jul 2003 | MYR | 3.2 | 3.28 | 3.2 | 3.26 | 3.26 | 0.0 (0.0%) | 51,000 |
22 Jul 2003 | MYR | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | +0.04 (+1.24%) | 14,100 |
18 Jul 2003 | MYR | 3.22 | 3.24 | 3.14 | 3.22 | 3.22 | -0.04 (-1.23%) | 20,300 |
17 Jul 2003 | MYR | 3.3 | 3.3 | 3.26 | 3.26 | 3.26 | -0.06 (-1.81%) | 86,500 |
16 Jul 2003 | MYR | 3.3 | 3.32 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 31,700 |
15 Jul 2003 | MYR | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | +0.06 (+1.83%) | 35,400 |
14 Jul 2003 | MYR | 3.26 | 3.38 | 3.22 | 3.28 | 3.28 | 0.0 (0.0%) | 37,500 |
11 Jul 2003 | MYR | 3.28 | 3.28 | 3.22 | 3.28 | 3.28 | -0.08 (-2.38%) | 31,000 |
10 Jul 2003 | MYR | 3.4 | 3.4 | 3.36 | 3.36 | 3.36 | -0.06 (-1.75%) | 49,000 |
9 Jul 2003 | MYR | 3.38 | 3.5 | 3.38 | 3.42 | 3.42 | +0.14 (+4.27%) | 88,900 |
8 Jul 2003 | MYR | 3.12 | 3.36 | 3.12 | 3.28 | 3.28 | +0.24 (+7.89%) | 173,100 |
7 Jul 2003 | MYR | 3.02 | 3.06 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 81,500 |
4 Jul 2003 | MYR | 2.94 | 3 | 2.94 | 3 | 3 | +0.02 (+0.67%) | 10,500 |
3 Jul 2003 | MYR | 2.98 | 3 | 2.98 | 2.98 | 2.98 | +0.02 (+0.68%) | 58,500 |
2 Jul 2003 | MYR | 2.89 | 2.97 | 2.89 | 2.96 | 2.96 | +0.08 (+2.78%) | 37,700 |
1 Jul 2003 | MYR | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | +0.03 (+1.05%) | 6,000 |
30 Jun 2003 | MYR | 2.85 | 2.89 | 2.83 | 2.85 | 2.85 | +0.01 (+0.35%) | 32,800 |
27 Jun 2003 | MYR | 2.78 | 2.87 | 2.78 | 2.84 | 2.84 | +0.07 (+2.53%) | 69,100 |
26 Jun 2003 | MYR | 2.8 | 2.8 | 2.77 | 2.77 | 2.77 | +0.01 (+0.36%) | 10,500 |
25 Jun 2003 | MYR | 2.76 | 2.78 | 2.75 | 2.76 | 2.76 | +0.03 (+1.10%) | 24,500 |
24 Jun 2003 | MYR | 2.7 | 2.78 | 2.7 | 2.73 | 2.73 | -0.08 (-2.85%) | 20,500 |
23 Jun 2003 | MYR | 2.8 | 2.83 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 11,000 |