Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2003 | MYR | 0.1201 | 0.1201 | 0.1147 | 0.117 | 0.117 | -0.002 (-1.27%) | 10,532,463 |
3 Dec 2003 | MYR | 0.1193 | 0.1201 | 0.117 | 0.1185 | 0.1185 | -0.002 (-1.33%) | 7,350,073 |
2 Dec 2003 | MYR | 0.1254 | 0.1254 | 0.1201 | 0.1201 | 0.1201 | -0.003 (-2.44%) | 16,545,738 |
1 Dec 2003 | MYR | 0.1178 | 0.1247 | 0.117 | 0.1231 | 0.1231 | +0.008 (+6.58%) | 38,218,287 |
28 Nov 2003 | MYR | 0.1124 | 0.117 | 0.1109 | 0.1155 | 0.1155 | +0.003 (+2.76%) | 13,981,137 |
27 Nov 2003 | MYR | 0.1117 | 0.1124 | 0.1109 | 0.1124 | 0.1124 | +0.002 (+1.35%) | 10,993,413 |
26 Nov 2003 | MYR | 0.1109 | 0.1109 | 0.1109 | 0.1109 | 0.1109 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.1109 | 0.1109 | 0.1109 | 0.1109 | 0.1109 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.1109 | 0.1109 | 0.1109 | 0.1109 | 0.1109 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.1071 | 0.1109 | 0.104 | 0.1109 | 0.1109 | +0.002 (+2.12%) | 18,831,946 |
20 Nov 2003 | MYR | 0.1101 | 0.1117 | 0.1071 | 0.1086 | 0.1086 | 0.0 (0.0%) | 34,439,040 |
19 Nov 2003 | MYR | 0.1101 | 0.1101 | 0.1063 | 0.1086 | 0.1086 | -0.002 (-1.36%) | 23,236,906 |
18 Nov 2003 | MYR | 0.1117 | 0.1132 | 0.1071 | 0.1101 | 0.1101 | -0.002 (-1.43%) | 39,604,276 |
17 Nov 2003 | MYR | 0.1185 | 0.1185 | 0.1094 | 0.1117 | 0.1117 | -0.007 (-5.74%) | 27,596,863 |
14 Nov 2003 | MYR | 0.1247 | 0.1247 | 0.1178 | 0.1185 | 0.1185 | -0.005 (-4.36%) | 31,012,046 |
13 Nov 2003 | MYR | 0.1254 | 0.127 | 0.1224 | 0.1239 | 0.1239 | -0.002 (-1.20%) | 22,811,392 |
12 Nov 2003 | MYR | 0.1247 | 0.1262 | 0.1224 | 0.1254 | 0.1254 | +0.001 (+0.56%) | 52,257,735 |
11 Nov 2003 | MYR | 0.1277 | 0.1277 | 0.1231 | 0.1247 | 0.1247 | -0.003 (-2.35%) | 44,096,253 |
10 Nov 2003 | MYR | 0.1285 | 0.1293 | 0.1247 | 0.1277 | 0.1277 | +0.001 (+0.55%) | 38,945,969 |
7 Nov 2003 | MYR | 0.1323 | 0.1323 | 0.127 | 0.127 | 0.127 | -0.004 (-2.91%) | 38,068,027 |
6 Nov 2003 | MYR | 0.127 | 0.1338 | 0.127 | 0.1308 | 0.1308 | +0.004 (+2.99%) | 114,810,656 |
5 Nov 2003 | MYR | 0.1308 | 0.1316 | 0.1262 | 0.127 | 0.127 | -0.004 (-2.91%) | 36,655,874 |
4 Nov 2003 | MYR | 0.13 | 0.1323 | 0.1285 | 0.1308 | 0.1308 | +0.002 (+1.16%) | 32,686,296 |
3 Nov 2003 | MYR | 0.1323 | 0.1346 | 0.127 | 0.1293 | 0.1293 | -0.002 (-1.75%) | 68,803,473 |
31 Oct 2003 | MYR | 0.1354 | 0.1369 | 0.1293 | 0.1316 | 0.1316 | -0.003 (-2.23%) | 118,458,631 |
30 Oct 2003 | MYR | 0.1331 | 0.1369 | 0.1316 | 0.1346 | 0.1346 | +0.002 (+1.13%) | 79,425,047 |
29 Oct 2003 | MYR | 0.1346 | 0.1354 | 0.1316 | 0.1331 | 0.1331 | 0.0 (0.0%) | 41,685,800 |
28 Oct 2003 | MYR | 0.1361 | 0.14 | 0.1323 | 0.1331 | 0.1331 | -0.002 (-1.70%) | 130,749,221 |
27 Oct 2003 | MYR | 0.1293 | 0.1369 | 0.1293 | 0.1354 | 0.1354 | +0.006 (+4.72%) | 146,598,078 |
24 Oct 2003 | MYR | 0.1293 | 0.1293 | 0.1293 | 0.1293 | 0.1293 | 0.0 (0.0%) | 0 |