Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2003 | MYR | 3.04 | 3.1 | 3 | 3.1 | 3.1 | +0.06 (+1.97%) | 576,400 |
10 Nov 2003 | MYR | 2.9 | 3.1 | 2.9 | 3.04 | 3.04 | -1.58 (-34.20%) | 2,376,500 |
7 Nov 2003 | MYR | 4.7 | 4.7 | 4.5 | 4.62 | 4.62 | -0.06 (-1.28%) | 903,800 |
6 Nov 2003 | MYR | 4.58 | 4.76 | 4.58 | 4.68 | 4.68 | +0.1 (+2.18%) | 878,300 |
5 Nov 2003 | MYR | 4.58 | 4.64 | 4.5 | 4.58 | 4.58 | +0.02 (+0.44%) | 757,000 |
4 Nov 2003 | MYR | 4.28 | 4.62 | 4.28 | 4.56 | 4.56 | +0.3 (+7.04%) | 2,672,300 |
3 Nov 2003 | MYR | 4.14 | 4.4 | 4.14 | 4.26 | 4.26 | +0.14 (+3.40%) | 1,596,600 |
31 Oct 2003 | MYR | 4.1 | 4.12 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 818,900 |
30 Oct 2003 | MYR | 4.12 | 4.16 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 702,300 |
29 Oct 2003 | MYR | 3.98 | 4.14 | 3.94 | 4.08 | 4.08 | +0.12 (+3.03%) | 1,180,100 |
28 Oct 2003 | MYR | 3.9 | 3.96 | 3.86 | 3.96 | 3.96 | +0.08 (+2.06%) | 876,400 |
27 Oct 2003 | MYR | 3.88 | 3.98 | 3.84 | 3.88 | 3.88 | +0.04 (+1.04%) | 1,600,700 |
24 Oct 2003 | MYR | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 3.88 | 3.88 | 3.76 | 3.84 | 3.84 | -0.06 (-1.54%) | 982,300 |
22 Oct 2003 | MYR | 3.9 | 3.92 | 3.84 | 3.9 | 3.9 | 0.0 (0.0%) | 890,700 |
21 Oct 2003 | MYR | 3.9 | 3.94 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 462,300 |
20 Oct 2003 | MYR | 3.8 | 3.92 | 3.8 | 3.88 | 3.88 | +0.1 (+2.65%) | 743,000 |
17 Oct 2003 | MYR | 3.62 | 3.86 | 3.62 | 3.78 | 3.78 | +0.14 (+3.85%) | 1,112,400 |
16 Oct 2003 | MYR | 3.62 | 3.64 | 3.6 | 3.64 | 3.64 | 0.0 (0.0%) | 175,900 |
15 Oct 2003 | MYR | 3.64 | 3.66 | 3.6 | 3.64 | 3.64 | +0.02 (+0.55%) | 581,300 |
14 Oct 2003 | MYR | 3.64 | 3.66 | 3.54 | 3.62 | 3.62 | 0.0 (0.0%) | 608,500 |
13 Oct 2003 | MYR | 3.46 | 3.7 | 3.46 | 3.62 | 3.62 | +0.2 (+5.85%) | 1,446,000 |
10 Oct 2003 | MYR | 3.42 | 3.48 | 3.38 | 3.42 | 3.42 | +0.02 (+0.59%) | 508,500 |
9 Oct 2003 | MYR | 3.44 | 3.48 | 3.36 | 3.4 | 3.4 | -0.04 (-1.16%) | 466,400 |
8 Oct 2003 | MYR | 3.44 | 3.5 | 3.38 | 3.44 | 3.44 | 0.0 (0.0%) | 611,500 |
7 Oct 2003 | MYR | 3.44 | 3.46 | 3.38 | 3.44 | 3.44 | 0.0 (0.0%) | 341,700 |
6 Oct 2003 | MYR | 3.44 | 3.48 | 3.38 | 3.44 | 3.44 | +0.02 (+0.58%) | 407,300 |
3 Oct 2003 | MYR | 3.42 | 3.48 | 3.34 | 3.42 | 3.42 | -0.02 (-0.58%) | 289,700 |
2 Oct 2003 | MYR | 3.44 | 3.5 | 3.4 | 3.44 | 3.44 | +0.02 (+0.58%) | 322,000 |
1 Oct 2003 | MYR | 3.3 | 3.5 | 3.3 | 3.42 | 3.42 | +0.06 (+1.79%) | 794,100 |