Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2003 | MYR | 2.82 | 2.84 | 2.8 | 2.8 | 2.8 | -0.03 (-1.06%) | 60,500 |
19 Jun 2003 | MYR | 2.84 | 2.84 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 40,100 |
18 Jun 2003 | MYR | 2.89 | 2.89 | 2.83 | 2.84 | 2.84 | +0.01 (+0.35%) | 25,400 |
17 Jun 2003 | MYR | 2.84 | 2.85 | 2.82 | 2.83 | 2.83 | +0.03 (+1.07%) | 28,000 |
16 Jun 2003 | MYR | 2.84 | 2.84 | 2.78 | 2.8 | 2.8 | -0.04 (-1.41%) | 54,900 |
13 Jun 2003 | MYR | 2.88 | 2.88 | 2.82 | 2.84 | 2.84 | -0.04 (-1.39%) | 32,700 |
12 Jun 2003 | MYR | 2.92 | 2.95 | 2.82 | 2.88 | 2.88 | -0.04 (-1.37%) | 73,000 |
11 Jun 2003 | MYR | 2.8 | 2.94 | 2.8 | 2.92 | 2.92 | +0.12 (+4.29%) | 40,100 |
10 Jun 2003 | MYR | 2.76 | 2.85 | 2.76 | 2.8 | 2.8 | -0.06 (-2.10%) | 105,400 |
9 Jun 2003 | MYR | 2.62 | 2.89 | 2.62 | 2.86 | 2.86 | +0.28 (+10.85%) | 146,400 |
6 Jun 2003 | MYR | 2.65 | 2.65 | 2.58 | 2.58 | 2.58 | +0.01 (+0.39%) | 29,000 |
5 Jun 2003 | MYR | 2.59 | 2.62 | 2.56 | 2.57 | 2.57 | +0.04 (+1.58%) | 53,200 |
4 Jun 2003 | MYR | 2.57 | 2.57 | 2.53 | 2.53 | 2.53 | -0.04 (-1.56%) | 19,000 |
3 Jun 2003 | MYR | 2.52 | 2.6 | 2.51 | 2.57 | 2.57 | +0.06 (+2.39%) | 47,200 |
2 Jun 2003 | MYR | 2.46 | 2.52 | 2.46 | 2.51 | 2.51 | +0.04 (+1.62%) | 95,100 |
30 May 2003 | MYR | 2.42 | 2.48 | 2.4 | 2.47 | 2.47 | +0.02 (+0.82%) | 93,800 |
29 May 2003 | MYR | 2.32 | 2.45 | 2.32 | 2.45 | 2.45 | +0.13 (+5.60%) | 33,700 |
28 May 2003 | MYR | 2.24 | 2.32 | 2.24 | 2.32 | 2.32 | +0.12 (+5.45%) | 27,100 |
27 May 2003 | MYR | 2.21 | 2.22 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 5,000 |
26 May 2003 | MYR | 2.25 | 2.28 | 2.24 | 2.24 | 2.24 | +0.01 (+0.45%) | 17,300 |
23 May 2003 | MYR | 2.2 | 2.23 | 2.2 | 2.23 | 2.23 | +0.05 (+2.29%) | 18,800 |
22 May 2003 | MYR | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | +0.01 (+0.46%) | 3,000 |
21 May 2003 | MYR | 2.17 | 2.17 | 2.16 | 2.17 | 2.17 | -0.02 (-0.91%) | 9,500 |
20 May 2003 | MYR | 2.2 | 2.2 | 2.18 | 2.19 | 2.19 | -0.04 (-1.79%) | 12,300 |
19 May 2003 | MYR | 2.26 | 2.26 | 2.23 | 2.23 | 2.23 | -0.04 (-1.76%) | 7,000 |
16 May 2003 | MYR | 2.2 | 2.27 | 2.2 | 2.27 | 2.27 | +0.07 (+3.18%) | 39,400 |
15 May 2003 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 2.16 | 2.2 | 2.16 | 2.2 | 2.2 | +0.05 (+2.33%) | 11,600 |
12 May 2003 | MYR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +0.05 (+2.38%) | 3,000 |