Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2003 | MYR | 0.118 | 0.118 | 0.112 | 0.112 | 0.112 | +0.001 (+0.90%) | 0 |
29 Jul 2003 | MYR | 0.111 | 0.111 | 0.111 | 0.111 | 0.111 | 0.0 (0.0%) | 80,000 |
28 Jul 2003 | MYR | 0.111 | 0.111 | 0.11 | 0.111 | 0.111 | +0.003 (+2.78%) | 230,000 |
25 Jul 2003 | MYR | 0.108 | 0.108 | 0.108 | 0.108 | 0.108 | +0.005 (+4.85%) | 10,000 |
24 Jul 2003 | MYR | 0.108 | 0.108 | 0.103 | 0.103 | 0.103 | -0.007 (-6.36%) | 130,000 |
23 Jul 2003 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.003 (-2.65%) | 82,000 |
22 Jul 2003 | MYR | 0.113 | 0.113 | 0.113 | 0.113 | 0.113 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 0.113 | 0.113 | 0.113 | 0.113 | 0.113 | +0.002 (+1.80%) | 12,000 |
18 Jul 2003 | MYR | 0.112 | 0.112 | 0.111 | 0.111 | 0.111 | -0.004 (-3.48%) | 290,000 |
17 Jul 2003 | MYR | 0.118 | 0.118 | 0.115 | 0.115 | 0.115 | -0.007 (-5.74%) | 150,000 |
16 Jul 2003 | MYR | 0.12 | 0.123 | 0.12 | 0.122 | 0.122 | -0.001 (-0.81%) | 192,000 |
15 Jul 2003 | MYR | 0.129 | 0.129 | 0.123 | 0.123 | 0.123 | -0.003 (-2.38%) | 70,000 |
14 Jul 2003 | MYR | 0.124 | 0.129 | 0.124 | 0.126 | 0.126 | +0.005 (+4.13%) | 460,000 |
11 Jul 2003 | MYR | 0.119 | 0.123 | 0.119 | 0.121 | 0.121 | +0.001 (+0.83%) | 430,000 |
10 Jul 2003 | MYR | 0.123 | 0.123 | 0.118 | 0.12 | 0.12 | -0.002 (-1.64%) | 352,000 |
9 Jul 2003 | MYR | 0.122 | 0.123 | 0.122 | 0.122 | 0.122 | +0.002 (+1.67%) | 70,000 |
8 Jul 2003 | MYR | 0.119 | 0.131 | 0.117 | 0.12 | 0.12 | +0.002 (+1.69%) | 1,743,000 |
7 Jul 2003 | MYR | 0.107 | 0.12 | 0.107 | 0.118 | 0.118 | +0.013 (+12.38%) | 1,236,000 |
4 Jul 2003 | MYR | 0.102 | 0.106 | 0.1 | 0.105 | 0.105 | +0.004 (+3.96%) | 798,000 |
3 Jul 2003 | MYR | 0.105 | 0.105 | 0.101 | 0.101 | 0.101 | -0.003 (-2.88%) | 1,882,000 |
2 Jul 2003 | MYR | 0.107 | 0.107 | 0.102 | 0.104 | 0.104 | 0.0 (0.0%) | 750,000 |
1 Jul 2003 | MYR | 0.103 | 0.104 | 0.102 | 0.104 | 0.104 | +0.002 (+1.96%) | 1,281,000 |
30 Jun 2003 | MYR | 0.103 | 0.109 | 0.102 | 0.102 | 0.102 | +0.001 (+0.99%) | 1,139,000 |
27 Jun 2003 | MYR | 0.099 | 0.101 | 0.0975 | 0.101 | 0.101 | +0.006 (+6.32%) | 170,000 |
26 Jun 2003 | MYR | 0.094 | 0.096 | 0.094 | 0.095 | 0.095 | +0.002 (+2.15%) | 120,000 |
25 Jun 2003 | MYR | 0.0975 | 0.0975 | 0.093 | 0.093 | 0.093 | -0.001 (-1.06%) | 0 |
24 Jun 2003 | MYR | 0.095 | 0.095 | 0.094 | 0.094 | 0.094 | -0.001 (-1.05%) | 34,000 |
23 Jun 2003 | MYR | 0.096 | 0.096 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 154,000 |
20 Jun 2003 | MYR | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | -0.003 (-3.06%) | 92,000 |
19 Jun 2003 | MYR | 0.098 | 0.098 | 0.098 | 0.098 | 0.098 | 0.0 (0.0%) | 480,000 |