Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2003 | MYR | 0.6268 | 0.7206 | 0.6268 | 0.7163 | 0.7163 | +0.077 (+12.01%) | 127,826 |
30 Jun 2003 | MYR | 0.6395 | 0.6481 | 0.6225 | 0.6395 | 0.6395 | -0.004 (-0.67%) | 84,435 |
27 Jun 2003 | MYR | 0.6097 | 0.6523 | 0.6097 | 0.6438 | 0.6438 | +0.064 (+11.02%) | 140,725 |
26 Jun 2003 | MYR | 0.5457 | 0.5799 | 0.5415 | 0.5799 | 0.5799 | +0.009 (+1.51%) | 136,738 |
25 Jun 2003 | MYR | 0.5457 | 0.5799 | 0.5287 | 0.5713 | 0.5713 | +0.021 (+3.87%) | 104,371 |
24 Jun 2003 | MYR | 0.5287 | 0.55 | 0.5116 | 0.55 | 0.55 | +0.021 (+4.03%) | 38,699 |
23 Jun 2003 | MYR | 0.5671 | 0.5671 | 0.5287 | 0.5287 | 0.5287 | -0.009 (-1.58%) | 29,317 |
20 Jun 2003 | MYR | 0.5287 | 0.5372 | 0.5202 | 0.5372 | 0.5372 | +0.009 (+1.61%) | 16,418 |
19 Jun 2003 | MYR | 0.5287 | 0.5287 | 0.5116 | 0.5287 | 0.5287 | -0.043 (-7.46%) | 16,183 |
18 Jun 2003 | MYR | 0.4605 | 0.5713 | 0.4605 | 0.5713 | 0.5713 | +0.111 (+24.06%) | 37,995 |
17 Jun 2003 | MYR | 0.4605 | 0.4605 | 0.4434 | 0.4605 | 0.4605 | +0.026 (+5.89%) | 16,418 |
16 Jun 2003 | MYR | 0.4988 | 0.4988 | 0.4349 | 0.4349 | 0.4349 | -0.068 (-13.56%) | 20,053 |
13 Jun 2003 | MYR | 0.5116 | 0.5457 | 0.5031 | 0.5031 | 0.5031 | -0.009 (-1.66%) | 66,844 |
12 Jun 2003 | MYR | 0.5415 | 0.5457 | 0.5116 | 0.5116 | 0.5116 | -0.009 (-1.65%) | 58,635 |
11 Jun 2003 | MYR | 0.4775 | 0.5713 | 0.4775 | 0.5202 | 0.5202 | +0.051 (+10.92%) | 38,699 |
10 Jun 2003 | MYR | 0.3752 | 0.469 | 0.3752 | 0.469 | 0.469 | +0.094 (+25%) | 14,072 |
9 Jun 2003 | MYR | 0.3624 | 0.3752 | 0.3624 | 0.3752 | 0.3752 | +0.009 (+2.32%) | 7,036 |
6 Jun 2003 | MYR | 0.4946 | 0.4946 | 0.3667 | 0.3667 | 0.3667 | -0.017 (-4.43%) | 0 |
5 Jun 2003 | MYR | 0.4946 | 0.4946 | 0.3837 | 0.3837 | 0.3837 | +0.017 (+4.64%) | 0 |
4 Jun 2003 | MYR | 0.3837 | 0.3837 | 0.324 | 0.3667 | 0.3667 | -0.009 (-2.27%) | 8,209 |
3 Jun 2003 | MYR | 0.4264 | 0.4264 | 0.3752 | 0.3752 | 0.3752 | +0.034 (+10.00%) | 0 |
2 Jun 2003 | MYR | 0.5287 | 0.5287 | 0.3411 | 0.3411 | 0.3411 | -0.034 (-9.09%) | 0 |
30 May 2003 | MYR | 0.3752 | 0.3752 | 0.3752 | 0.3752 | 0.3752 | -0.009 (-2.22%) | 5,863 |
29 May 2003 | MYR | 0.3837 | 0.3837 | 0.3837 | 0.3837 | 0.3837 | +0.017 (+4.64%) | 15,245 |
28 May 2003 | MYR | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.3667 | +0.034 (+10.25%) | 5,863 |
27 May 2003 | MYR | 0.5287 | 0.5287 | 0.3326 | 0.3326 | 0.3326 | -0.004 (-1.25%) | 0 |
26 May 2003 | MYR | 0.5116 | 0.5116 | 0.3368 | 0.3368 | 0.3368 | 0.0 (0.0%) | 0 |
23 May 2003 | MYR | 0.3923 | 0.3923 | 0.3368 | 0.3368 | 0.3368 | -0.004 (-1.26%) | 0 |
22 May 2003 | MYR | 0.5074 | 0.5074 | 0.3411 | 0.3411 | 0.3411 | +0.009 (+2.56%) | 0 |
21 May 2003 | MYR | 0.3923 | 0.3923 | 0.3326 | 0.3326 | 0.3326 | 0.0 (0.0%) | 0 |