Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2003 | MYR | 0.1458 | 0.1458 | 0.1458 | 0.1458 | 0.1458 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 0.1508 | 0.1508 | 0.1458 | 0.1458 | 0.1458 | -0.006 (-3.89%) | 6,000 |
28 Aug 2003 | MYR | 0.15 | 0.1517 | 0.15 | 0.1517 | 0.1517 | +0.004 (+2.85%) | 108,000 |
27 Aug 2003 | MYR | 0.1467 | 0.1525 | 0.1467 | 0.1475 | 0.1475 | -0.004 (-2.77%) | 28,800 |
26 Aug 2003 | MYR | 0.1508 | 0.1517 | 0.1458 | 0.1517 | 0.1517 | +0.005 (+3.41%) | 124,800 |
25 Aug 2003 | MYR | 0.1517 | 0.1517 | 0.1467 | 0.1467 | 0.1467 | -0.003 (-2.20%) | 0 |
22 Aug 2003 | MYR | 0.15 | 0.1533 | 0.145 | 0.15 | 0.15 | +0.003 (+2.25%) | 272,400 |
21 Aug 2003 | MYR | 0.1458 | 0.1467 | 0.1458 | 0.1467 | 0.1467 | 0.0 (0.0%) | 76,800 |
20 Aug 2003 | MYR | 0.1425 | 0.1467 | 0.1417 | 0.1467 | 0.1467 | 0.0 (0.0%) | 64,800 |
19 Aug 2003 | MYR | 0.1442 | 0.1533 | 0.1442 | 0.1467 | 0.1467 | -0.002 (-1.08%) | 111,600 |
18 Aug 2003 | MYR | 0.1467 | 0.1517 | 0.1433 | 0.1483 | 0.1483 | +0.003 (+2.28%) | 62,400 |
15 Aug 2003 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.003 (-2.23%) | 63,600 |
14 Aug 2003 | MYR | 0.1358 | 0.1483 | 0.1358 | 0.1483 | 0.1483 | +0.01 (+7.23%) | 2,400 |
13 Aug 2003 | MYR | 0.1467 | 0.1467 | 0.1383 | 0.1383 | 0.1383 | -0.009 (-6.24%) | 0 |
12 Aug 2003 | MYR | 0.1383 | 0.1475 | 0.1383 | 0.1475 | 0.1475 | +0.009 (+6.65%) | 56,400 |
11 Aug 2003 | MYR | 0.1525 | 0.1525 | 0.1375 | 0.1383 | 0.1383 | -0.007 (-4.62%) | 264,000 |
8 Aug 2003 | MYR | 0.1492 | 0.1492 | 0.1375 | 0.145 | 0.145 | +0.001 (+0.55%) | 9,600 |
7 Aug 2003 | MYR | 0.1425 | 0.1442 | 0.1425 | 0.1442 | 0.1442 | +0.003 (+1.76%) | 72,000 |
6 Aug 2003 | MYR | 0.1417 | 0.1442 | 0.1417 | 0.1417 | 0.1417 | 0.0 (0.0%) | 168,000 |
5 Aug 2003 | MYR | 0.1408 | 0.1417 | 0.14 | 0.1417 | 0.1417 | +0.001 (+0.64%) | 51,600 |
4 Aug 2003 | MYR | 0.14 | 0.1408 | 0.14 | 0.1408 | 0.1408 | -0.008 (-5.63%) | 13,200 |
1 Aug 2003 | MYR | 0.1483 | 0.1517 | 0.1383 | 0.1492 | 0.1492 | -0.001 (-0.53%) | 28,800 |
31 Jul 2003 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.002 (-1.12%) | 12,000 |
30 Jul 2003 | MYR | 0.1383 | 0.1525 | 0.1383 | 0.1517 | 0.1517 | +0.002 (+1.13%) | 15,600 |
29 Jul 2003 | MYR | 0.1417 | 0.15 | 0.1333 | 0.15 | 0.15 | +0.013 (+9.09%) | 176,400 |
28 Jul 2003 | MYR | 0.1417 | 0.1417 | 0.1375 | 0.1375 | 0.1375 | 0.0 (0.0%) | 0 |
25 Jul 2003 | MYR | 0.1483 | 0.1483 | 0.1375 | 0.1375 | 0.1375 | +0.004 (+3.15%) | 0 |
24 Jul 2003 | MYR | 0.1375 | 0.15 | 0.1333 | 0.1333 | 0.1333 | -0.004 (-3.05%) | 6,000 |
23 Jul 2003 | MYR | 0.1442 | 0.15 | 0.1375 | 0.1375 | 0.1375 | +0.002 (+1.25%) | 26,400 |
22 Jul 2003 | MYR | 0.1358 | 0.1358 | 0.1358 | 0.1358 | 0.1358 | 0.0 (0.0%) | 0 |