Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2003 | MYR | 0.2743 | 0.28 | 0.2743 | 0.2757 | 0.2757 | +0.001 (+0.51%) | 842,868 |
29 May 2003 | MYR | 0.2672 | 0.2772 | 0.263 | 0.2743 | 0.2743 | +0.017 (+6.61%) | 601,898 |
28 May 2003 | MYR | 0.2445 | 0.2587 | 0.2445 | 0.2573 | 0.2573 | +0.013 (+5.24%) | 443,244 |
27 May 2003 | MYR | 0.2416 | 0.2445 | 0.2416 | 0.2445 | 0.2445 | +0.004 (+1.79%) | 195,590 |
26 May 2003 | MYR | 0.2445 | 0.2445 | 0.2402 | 0.2402 | 0.2402 | -0.004 (-1.76%) | 244,136 |
23 May 2003 | MYR | 0.2416 | 0.2445 | 0.2359 | 0.2445 | 0.2445 | 0.0 (0.0%) | 496,012 |
22 May 2003 | MYR | 0.2445 | 0.2459 | 0.2431 | 0.2445 | 0.2445 | -0.001 (-0.57%) | 172,373 |
21 May 2003 | MYR | 0.2445 | 0.2459 | 0.2445 | 0.2459 | 0.2459 | +0.001 (+0.57%) | 49,249 |
20 May 2003 | MYR | 0.2431 | 0.2459 | 0.2431 | 0.2445 | 0.2445 | 0.0 (0.0%) | 63,320 |
19 May 2003 | MYR | 0.2431 | 0.2459 | 0.2431 | 0.2445 | 0.2445 | +0.001 (+0.58%) | 313,085 |
16 May 2003 | MYR | 0.2416 | 0.2431 | 0.2416 | 0.2431 | 0.2431 | +0.002 (+0.62%) | 105,534 |
15 May 2003 | MYR | 0.2416 | 0.2416 | 0.2416 | 0.2416 | 0.2416 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 0.2416 | 0.2416 | 0.2416 | 0.2416 | 0.2416 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 0.2416 | 0.2416 | 0.2402 | 0.2416 | 0.2416 | 0.0 (0.0%) | 130,159 |
12 May 2003 | MYR | 0.2388 | 0.2416 | 0.2388 | 0.2416 | 0.2416 | +0.001 (+0.58%) | 154,783 |
9 May 2003 | MYR | 0.2402 | 0.2416 | 0.2402 | 0.2402 | 0.2402 | -0.003 (-1.19%) | 73,874 |
8 May 2003 | MYR | 0.2388 | 0.2431 | 0.2388 | 0.2431 | 0.2431 | +0.004 (+1.80%) | 140,712 |
7 May 2003 | MYR | 0.2359 | 0.2402 | 0.2359 | 0.2388 | 0.2388 | 0.0 (0.0%) | 70,356 |
6 May 2003 | MYR | 0.2374 | 0.2388 | 0.2359 | 0.2388 | 0.2388 | +0.003 (+1.23%) | 112,570 |
5 May 2003 | MYR | 0.2359 | 0.2388 | 0.2359 | 0.2359 | 0.2359 | +0.001 (+0.60%) | 52,767 |
2 May 2003 | MYR | 0.2331 | 0.2345 | 0.2331 | 0.2345 | 0.2345 | +0.001 (+0.60%) | 59,802 |
1 May 2003 | MYR | 0.2331 | 0.2331 | 0.2331 | 0.2331 | 0.2331 | 0.0 (0.0%) | 0 |
30 Apr 2003 | MYR | 0.2303 | 0.2331 | 0.2303 | 0.2331 | 0.2331 | +0.003 (+1.22%) | 196,997 |
29 Apr 2003 | MYR | 0.2274 | 0.2317 | 0.2274 | 0.2303 | 0.2303 | +0.003 (+1.28%) | 137,194 |
28 Apr 2003 | MYR | 0.2232 | 0.2274 | 0.2232 | 0.2274 | 0.2274 | 0.0 (0.0%) | 14,071 |
25 Apr 2003 | MYR | 0.226 | 0.2274 | 0.2246 | 0.2274 | 0.2274 | 0.0 (0.0%) | 38,695 |
24 Apr 2003 | MYR | 0.2274 | 0.2288 | 0.2274 | 0.2274 | 0.2274 | 0.0 (0.0%) | 112,570 |
23 Apr 2003 | MYR | 0.2274 | 0.2274 | 0.2274 | 0.2274 | 0.2274 | 0.0 (0.0%) | 63,320 |
22 Apr 2003 | MYR | 0.2274 | 0.2303 | 0.2274 | 0.2274 | 0.2274 | -0.001 (-0.61%) | 17,589 |
21 Apr 2003 | MYR | 0.2274 | 0.2303 | 0.2274 | 0.2288 | 0.2288 | -0.002 (-0.65%) | 17,589 |