Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2003 | MYR | 0.54 | 0.54 | 0.528 | 0.528 | 0.528 | +0.012 (+2.33%) | 105,000 |
30 Jul 2003 | MYR | 0.48 | 0.516 | 0.48 | 0.516 | 0.516 | +0.039 (+8.18%) | 73,333 |
29 Jul 2003 | MYR | 0.477 | 0.495 | 0.474 | 0.477 | 0.477 | +0.003 (+0.63%) | 150,000 |
28 Jul 2003 | MYR | 0.486 | 0.486 | 0.471 | 0.474 | 0.474 | -0.012 (-2.47%) | 133,333 |
25 Jul 2003 | MYR | 0.495 | 0.495 | 0.48 | 0.486 | 0.486 | +0.003 (+0.62%) | 123,333 |
24 Jul 2003 | MYR | 0.48 | 0.483 | 0.474 | 0.483 | 0.483 | -0.009 (-1.83%) | 83,333 |
23 Jul 2003 | MYR | 0.516 | 0.525 | 0.489 | 0.492 | 0.492 | -0.036 (-6.82%) | 283,333 |
22 Jul 2003 | MYR | 0.528 | 0.528 | 0.528 | 0.528 | 0.528 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 0.534 | 0.6 | 0.528 | 0.528 | 0.528 | -0.003 (-0.56%) | 181,667 |
18 Jul 2003 | MYR | 0.54 | 0.543 | 0.51 | 0.531 | 0.531 | -0.006 (-1.12%) | 234,333 |
17 Jul 2003 | MYR | 0.576 | 0.576 | 0.528 | 0.537 | 0.537 | -0.033 (-5.79%) | 354,000 |
16 Jul 2003 | MYR | 0.624 | 0.624 | 0.57 | 0.57 | 0.57 | -0.054 (-8.65%) | 420,000 |
15 Jul 2003 | MYR | 0.66 | 0.678 | 0.624 | 0.624 | 0.624 | -0.012 (-1.89%) | 1,045,668 |
14 Jul 2003 | MYR | 0.594 | 0.645 | 0.594 | 0.636 | 0.636 | +0.06 (+10.42%) | 855,335 |
11 Jul 2003 | MYR | 0.54 | 0.6 | 0.54 | 0.576 | 0.576 | +0.036 (+6.67%) | 433,334 |
10 Jul 2003 | MYR | 0.513 | 0.54 | 0.507 | 0.54 | 0.54 | +0.033 (+6.51%) | 473,334 |
9 Jul 2003 | MYR | 0.459 | 0.51 | 0.456 | 0.507 | 0.507 | +0.051 (+11.18%) | 485,667 |
8 Jul 2003 | MYR | 0.456 | 0.462 | 0.453 | 0.456 | 0.456 | +0.003 (+0.66%) | 58,333 |
7 Jul 2003 | MYR | 0.447 | 0.462 | 0.447 | 0.453 | 0.453 | +0.006 (+1.34%) | 110,000 |
4 Jul 2003 | MYR | 0.45 | 0.45 | 0.435 | 0.447 | 0.447 | -0.003 (-0.67%) | 87,666 |
3 Jul 2003 | MYR | 0.45 | 0.465 | 0.447 | 0.45 | 0.45 | +0.003 (+0.67%) | 240,000 |
2 Jul 2003 | MYR | 0.432 | 0.45 | 0.429 | 0.447 | 0.447 | +0.018 (+4.20%) | 344,000 |
1 Jul 2003 | MYR | 0.429 | 0.435 | 0.423 | 0.429 | 0.429 | +0.006 (+1.42%) | 93,666 |
30 Jun 2003 | MYR | 0.42 | 0.426 | 0.42 | 0.423 | 0.423 | +0.003 (+0.71%) | 60,000 |
27 Jun 2003 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 36,666 |