Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2003 | MYR | 0.1425 | 0.1433 | 0.1417 | 0.1433 | 0.1433 | -0.003 (-1.71%) | 51,600 |
10 Oct 2003 | MYR | 0.1458 | 0.1458 | 0.1458 | 0.1458 | 0.1458 | +0.009 (+6.66%) | 24,000 |
9 Oct 2003 | MYR | 0.1367 | 0.1367 | 0.1367 | 0.1367 | 0.1367 | +0.012 (+9.36%) | 8,400 |
8 Oct 2003 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | +0.002 (+1.38%) | 24,000 |
7 Oct 2003 | MYR | 0.125 | 0.125 | 0.1233 | 0.1233 | 0.1233 | -0.002 (-1.36%) | 16,800 |
6 Oct 2003 | MYR | 0.125 | 0.125 | 0.1242 | 0.125 | 0.125 | 0.0 (0.0%) | 16,800 |
3 Oct 2003 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 6,000 |
2 Oct 2003 | MYR | 0.135 | 0.135 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
1 Oct 2003 | MYR | 0.14 | 0.14 | 0.125 | 0.125 | 0.125 | -0.013 (-9.62%) | 26,400 |
30 Sep 2003 | MYR | 0.1383 | 0.1383 | 0.1383 | 0.1383 | 0.1383 | 0.0 (0.0%) | 8,400 |
29 Sep 2003 | MYR | 0.1375 | 0.1383 | 0.1375 | 0.1383 | 0.1383 | -0.003 (-1.78%) | 16,800 |
26 Sep 2003 | MYR | 0.1408 | 0.1408 | 0.1408 | 0.1408 | 0.1408 | +0.007 (+5.63%) | 12,000 |
25 Sep 2003 | MYR | 0.1417 | 0.1417 | 0.1333 | 0.1333 | 0.1333 | +0.007 (+5.96%) | 0 |
24 Sep 2003 | MYR | 0.1417 | 0.1417 | 0.1258 | 0.1258 | 0.1258 | -0.01 (-7.36%) | 0 |
23 Sep 2003 | MYR | 0.1358 | 0.1358 | 0.1358 | 0.1358 | 0.1358 | +0.003 (+1.88%) | 60,000 |
22 Sep 2003 | MYR | 0.13 | 0.1333 | 0.13 | 0.1333 | 0.1333 | -0.005 (-3.62%) | 48,000 |
19 Sep 2003 | MYR | 0.145 | 0.145 | 0.1383 | 0.1383 | 0.1383 | +0.001 (+0.58%) | 0 |
18 Sep 2003 | MYR | 0.1375 | 0.1375 | 0.1375 | 0.1375 | 0.1375 | -0.006 (-4.05%) | 20,400 |
17 Sep 2003 | MYR | 0.1433 | 0.1433 | 0.1433 | 0.1433 | 0.1433 | 0.0 (0.0%) | 28,800 |
16 Sep 2003 | MYR | 0.1517 | 0.1517 | 0.1433 | 0.1433 | 0.1433 | +0.022 (+17.75%) | 55,200 |
15 Sep 2003 | MYR | 0.135 | 0.135 | 0.1217 | 0.1217 | 0.1217 | -0.005 (-3.95%) | 0 |
12 Sep 2003 | MYR | 0.1367 | 0.1367 | 0.1267 | 0.1267 | 0.1267 | -0.008 (-6.15%) | 0 |
11 Sep 2003 | MYR | 0.1342 | 0.135 | 0.1342 | 0.135 | 0.135 | 0.0 (0.0%) | 25,200 |
10 Sep 2003 | MYR | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | +0.018 (+14.89%) | 24,000 |
9 Sep 2003 | MYR | 0.1333 | 0.1333 | 0.1175 | 0.1175 | 0.1175 | -0.007 (-6%) | 0 |
8 Sep 2003 | MYR | 0.1225 | 0.1383 | 0.1225 | 0.125 | 0.125 | -0.011 (-7.95%) | 62,400 |
5 Sep 2003 | MYR | 0.1492 | 0.1492 | 0.1358 | 0.1358 | 0.1358 | -0.003 (-1.81%) | 0 |
4 Sep 2003 | MYR | 0.1383 | 0.1383 | 0.1383 | 0.1383 | 0.1383 | -0.002 (-1.21%) | 24,000 |
3 Sep 2003 | MYR | 0.1492 | 0.1492 | 0.14 | 0.14 | 0.14 | -0.003 (-1.75%) | 124,800 |
2 Sep 2003 | MYR | 0.125 | 0.1508 | 0.125 | 0.1425 | 0.1425 | -0.003 (-2.26%) | 70,800 |