Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2003 | MYR | 0.3179 | 0.3179 | 0.3179 | 0.3179 | 0.3179 | -0.004 (-1.09%) | 31,640 |
29 Apr 2003 | MYR | 0.3214 | 0.3214 | 0.3214 | 0.3214 | 0.3214 | 0.0 (0.0%) | 56,000 |
28 Apr 2003 | MYR | 0.3321 | 0.3321 | 0.3196 | 0.3214 | 0.3214 | -0.007 (-2.19%) | 84,000 |
25 Apr 2003 | MYR | 0.3304 | 0.3304 | 0.325 | 0.3286 | 0.3286 | -0.004 (-1.05%) | 34,160 |
24 Apr 2003 | MYR | 0.3321 | 0.3321 | 0.3321 | 0.3321 | 0.3321 | +0.005 (+1.62%) | 11,200 |
23 Apr 2003 | MYR | 0.3321 | 0.3321 | 0.3268 | 0.3268 | 0.3268 | 0.0 (0.0%) | 0 |
22 Apr 2003 | MYR | 0.3339 | 0.3339 | 0.3268 | 0.3268 | 0.3268 | -0.007 (-2.13%) | 0 |
21 Apr 2003 | MYR | 0.3339 | 0.3339 | 0.3286 | 0.3339 | 0.3339 | 0.0 (0.0%) | 42,000 |
18 Apr 2003 | MYR | 0.3321 | 0.3339 | 0.3321 | 0.3339 | 0.3339 | -0.002 (-0.54%) | 42,000 |
17 Apr 2003 | MYR | 0.3357 | 0.3357 | 0.3357 | 0.3357 | 0.3357 | +0.004 (+1.08%) | 17,080 |
16 Apr 2003 | MYR | 0.3339 | 0.3339 | 0.3321 | 0.3321 | 0.3321 | -0.007 (-2.12%) | 14,560 |
15 Apr 2003 | MYR | 0.3393 | 0.3393 | 0.3393 | 0.3393 | 0.3393 | 0.0 (0.0%) | 26,600 |
14 Apr 2003 | MYR | 0.3429 | 0.3429 | 0.3375 | 0.3393 | 0.3393 | 0.0 (0.0%) | 26,320 |
11 Apr 2003 | MYR | 0.3393 | 0.3393 | 0.3393 | 0.3393 | 0.3393 | 0.0 (0.0%) | 60,200 |
10 Apr 2003 | MYR | 0.35 | 0.35 | 0.3393 | 0.3393 | 0.3393 | -0.018 (-4.98%) | 22,400 |
9 Apr 2003 | MYR | 0.3571 | 0.3571 | 0.3571 | 0.3571 | 0.3571 | 0.0 (0.0%) | 5,600 |
8 Apr 2003 | MYR | 0.3643 | 0.3643 | 0.3571 | 0.3571 | 0.3571 | 0.0 (0.0%) | 46,200 |
7 Apr 2003 | MYR | 0.3643 | 0.3643 | 0.3571 | 0.3571 | 0.3571 | +0.004 (+0.99%) | 0 |
4 Apr 2003 | MYR | 0.3607 | 0.3607 | 0.3536 | 0.3536 | 0.3536 | -0.004 (-0.98%) | 0 |
3 Apr 2003 | MYR | 0.3643 | 0.3643 | 0.3571 | 0.3571 | 0.3571 | +0.007 (+2.03%) | 0 |
2 Apr 2003 | MYR | 0.3643 | 0.3643 | 0.35 | 0.35 | 0.35 | -0.002 (-0.51%) | 0 |
1 Apr 2003 | MYR | 0.3679 | 0.3679 | 0.3518 | 0.3518 | 0.3518 | -0.016 (-4.38%) | 0 |
31 Mar 2003 | MYR | 0.375 | 0.375 | 0.3571 | 0.3679 | 0.3679 | +0.014 (+4.04%) | 44,800 |
28 Mar 2003 | MYR | 0.3679 | 0.3679 | 0.3536 | 0.3536 | 0.3536 | -0.014 (-3.89%) | 0 |
27 Mar 2003 | MYR | 0.3571 | 0.3679 | 0.3571 | 0.3679 | 0.3679 | +0.016 (+4.58%) | 5,600 |
26 Mar 2003 | MYR | 0.3714 | 0.3714 | 0.3518 | 0.3518 | 0.3518 | 0.0 (0.0%) | 0 |
25 Mar 2003 | MYR | 0.3714 | 0.3714 | 0.3518 | 0.3518 | 0.3518 | +0.002 (+0.51%) | 0 |
24 Mar 2003 | MYR | 0.3679 | 0.3679 | 0.35 | 0.35 | 0.35 | -0.021 (-5.76%) | 0 |
21 Mar 2003 | MYR | 0.35 | 0.3714 | 0.35 | 0.3714 | 0.3714 | +0.014 (+4.00%) | 19,600 |
20 Mar 2003 | MYR | 0.35 | 0.3571 | 0.35 | 0.3571 | 0.3571 | +0.004 (+0.99%) | 53,200 |