Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2003 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | +0.025 (+5.88%) | 68,000 |
30 Jun 2003 | MYR | 0.45 | 0.45 | 0.425 | 0.425 | 0.425 | +0.003 (+0.59%) | 0 |
27 Jun 2003 | MYR | 0.455 | 0.455 | 0.4225 | 0.4225 | 0.4225 | -0.028 (-6.11%) | 0 |
26 Jun 2003 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 4,000 |
25 Jun 2003 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 50,000 |
24 Jun 2003 | MYR | 0.4525 | 0.4525 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 13,200 |
23 Jun 2003 | MYR | 0.475 | 0.475 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
20 Jun 2003 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 2,000 |
19 Jun 2003 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.025 (-5.26%) | 2,000 |
18 Jun 2003 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 11,600 |
17 Jun 2003 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.028 (+5.95%) | 2,000 |
16 Jun 2003 | MYR | 0.465 | 0.465 | 0.4625 | 0.4625 | 0.4625 | -0.013 (-2.63%) | 14,000 |
13 Jun 2003 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 24,000 |
12 Jun 2003 | MYR | 0.4675 | 0.48 | 0.4675 | 0.47 | 0.47 | +0.003 (+0.53%) | 14,800 |
11 Jun 2003 | MYR | 0.46 | 0.4725 | 0.46 | 0.4675 | 0.4675 | +0.018 (+3.89%) | 46,000 |
10 Jun 2003 | MYR | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 107,400 |
9 Jun 2003 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 26,400 |
6 Jun 2003 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.005 (+1.10%) | 600 |
5 Jun 2003 | MYR | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 0 |
4 Jun 2003 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 4,000 |
3 Jun 2003 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.02 (+4.44%) | 200 |
2 Jun 2003 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 34,000 |
30 May 2003 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 600 |
29 May 2003 | MYR | 0.4775 | 0.4775 | 0.45 | 0.45 | 0.45 | -0.003 (-0.55%) | 8,000 |
28 May 2003 | MYR | 0.52 | 0.52 | 0.4525 | 0.4525 | 0.4525 | +0.052 (+13.13%) | 1,800 |
27 May 2003 | MYR | 0.4675 | 0.4675 | 0.4 | 0.4 | 0.4 | -0.065 (-13.98%) | 0 |
26 May 2003 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | +0.04 (+9.41%) | 0 |
23 May 2003 | MYR | 0.46 | 0.46 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
22 May 2003 | MYR | 0.46 | 0.46 | 0.425 | 0.425 | 0.425 | +0.015 (+3.66%) | 0 |
21 May 2003 | MYR | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |