Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2003 | MYR | 0.3571 | 0.3929 | 0.35 | 0.3571 | 0.3571 | +0.004 (+0.99%) | 336,280 |
16 Jun 2003 | MYR | 0.3643 | 0.3679 | 0.3536 | 0.3536 | 0.3536 | -0.021 (-5.71%) | 181,720 |
13 Jun 2003 | MYR | 0.3821 | 0.3857 | 0.375 | 0.375 | 0.375 | -0.011 (-2.77%) | 134,400 |
12 Jun 2003 | MYR | 0.3786 | 0.3929 | 0.3786 | 0.3857 | 0.3857 | +0.011 (+2.85%) | 459,200 |
11 Jun 2003 | MYR | 0.3571 | 0.3821 | 0.3571 | 0.375 | 0.375 | +0.02 (+5.51%) | 330,120 |
10 Jun 2003 | MYR | 0.3536 | 0.3554 | 0.3464 | 0.3554 | 0.3554 | +0.002 (+0.51%) | 135,520 |
9 Jun 2003 | MYR | 0.3357 | 0.3554 | 0.3357 | 0.3536 | 0.3536 | +0.021 (+6.47%) | 168,000 |
6 Jun 2003 | MYR | 0.3286 | 0.3321 | 0.325 | 0.3321 | 0.3321 | +0.007 (+2.18%) | 70,560 |
5 Jun 2003 | MYR | 0.3107 | 0.325 | 0.3107 | 0.325 | 0.325 | +0.016 (+5.21%) | 72,800 |
4 Jun 2003 | MYR | 0.3089 | 0.3089 | 0.3054 | 0.3089 | 0.3089 | +0.005 (+1.75%) | 14,000 |
3 Jun 2003 | MYR | 0.3107 | 0.3107 | 0.3036 | 0.3036 | 0.3036 | -0.007 (-2.29%) | 0 |
2 Jun 2003 | MYR | 0.3107 | 0.3107 | 0.3107 | 0.3107 | 0.3107 | 0.0 (0.0%) | 8,400 |
30 May 2003 | MYR | 0.3036 | 0.3107 | 0.3018 | 0.3107 | 0.3107 | +0.005 (+1.74%) | 36,400 |
29 May 2003 | MYR | 0.3 | 0.3054 | 0.3 | 0.3054 | 0.3054 | 0.0 (0.0%) | 41,160 |
28 May 2003 | MYR | 0.3 | 0.3089 | 0.2964 | 0.3054 | 0.3054 | +0.009 (+3.04%) | 79,800 |
27 May 2003 | MYR | 0.3107 | 0.3107 | 0.2857 | 0.2964 | 0.2964 | -0.011 (-3.48%) | 23,800 |
26 May 2003 | MYR | 0.3 | 0.3071 | 0.3 | 0.3071 | 0.3071 | +0.007 (+2.37%) | 219,520 |
23 May 2003 | MYR | 0.3 | 0.3018 | 0.3 | 0.3 | 0.3 | +0.009 (+3.06%) | 82,320 |
22 May 2003 | MYR | 0.3 | 0.3 | 0.2911 | 0.2911 | 0.2911 | -0.009 (-2.97%) | 0 |
21 May 2003 | MYR | 0.3 | 0.3 | 0.2982 | 0.3 | 0.3 | +0.004 (+1.21%) | 30,800 |
20 May 2003 | MYR | 0.3 | 0.3 | 0.2946 | 0.2964 | 0.2964 | -0.004 (-1.20%) | 39,200 |
19 May 2003 | MYR | 0.2929 | 0.3 | 0.2893 | 0.3 | 0.3 | +0.007 (+2.42%) | 14,000 |
16 May 2003 | MYR | 0.3018 | 0.3018 | 0.2929 | 0.2929 | 0.2929 | -0.007 (-2.37%) | 0 |
15 May 2003 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
14 May 2003 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
13 May 2003 | MYR | 0.3 | 0.3 | 0.2857 | 0.3 | 0.3 | -0.002 (-0.60%) | 30,240 |
12 May 2003 | MYR | 0.2964 | 0.3018 | 0.2964 | 0.3018 | 0.3018 | +0.005 (+1.82%) | 19,600 |
9 May 2003 | MYR | 0.2875 | 0.2964 | 0.2821 | 0.2964 | 0.2964 | -0.004 (-1.20%) | 44,800 |
8 May 2003 | MYR | 0.2964 | 0.3036 | 0.2964 | 0.3 | 0.3 | +0.005 (+1.83%) | 36,680 |
7 May 2003 | MYR | 0.3 | 0.3 | 0.2946 | 0.2946 | 0.2946 | -0.007 (-2.39%) | 73,080 |