Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2003 | MYR | 0.1285 | 0.1354 | 0.1277 | 0.1293 | 0.1293 | +0.001 (+0.62%) | 127,868,698 |
22 Oct 2003 | MYR | 0.1285 | 0.1308 | 0.1277 | 0.1285 | 0.1285 | 0.0 (0.0%) | 43,460,821 |
21 Oct 2003 | MYR | 0.1285 | 0.1316 | 0.1277 | 0.1285 | 0.1285 | +0.001 (+0.63%) | 75,719,510 |
20 Oct 2003 | MYR | 0.13 | 0.1308 | 0.1262 | 0.1277 | 0.1277 | -0.001 (-0.62%) | 52,241,288 |
17 Oct 2003 | MYR | 0.127 | 0.1316 | 0.1247 | 0.1285 | 0.1285 | +0.002 (+1.82%) | 53,107,568 |
16 Oct 2003 | MYR | 0.13 | 0.13 | 0.1254 | 0.1262 | 0.1262 | -0.003 (-2.40%) | 30,570,683 |
15 Oct 2003 | MYR | 0.1323 | 0.1338 | 0.1277 | 0.1293 | 0.1293 | -0.002 (-1.75%) | 92,926,994 |
14 Oct 2003 | MYR | 0.1247 | 0.1346 | 0.1208 | 0.1316 | 0.1316 | +0.009 (+7.52%) | 204,500,389 |
13 Oct 2003 | MYR | 0.1193 | 0.1262 | 0.1193 | 0.1224 | 0.1224 | +0.005 (+3.90%) | 132,158,085 |
10 Oct 2003 | MYR | 0.1147 | 0.1216 | 0.1132 | 0.1178 | 0.1178 | +0.003 (+2.70%) | 106,113,767 |
9 Oct 2003 | MYR | 0.114 | 0.117 | 0.1132 | 0.1147 | 0.1147 | +0.002 (+1.33%) | 70,056,694 |
8 Oct 2003 | MYR | 0.1094 | 0.1155 | 0.1094 | 0.1132 | 0.1132 | +0.005 (+4.24%) | 84,596,263 |
7 Oct 2003 | MYR | 0.1101 | 0.1124 | 0.1086 | 0.1086 | 0.1086 | -0.002 (-1.36%) | 48,789,475 |
6 Oct 2003 | MYR | 0.1147 | 0.1155 | 0.1094 | 0.1101 | 0.1101 | -0.003 (-2.74%) | 65,458,263 |
3 Oct 2003 | MYR | 0.1163 | 0.1185 | 0.1117 | 0.1132 | 0.1132 | -0.002 (-1.99%) | 101,825,277 |
2 Oct 2003 | MYR | 0.114 | 0.1216 | 0.1117 | 0.1155 | 0.1155 | +0.004 (+3.40%) | 184,934,781 |
1 Oct 2003 | MYR | 0.1094 | 0.1124 | 0.104 | 0.1117 | 0.1117 | +0.008 (+7.40%) | 141,764,912 |
30 Sep 2003 | MYR | 0.1094 | 0.1147 | 0.1033 | 0.104 | 0.104 | -0.005 (-4.94%) | 118,414,823 |
29 Sep 2003 | MYR | 0.1338 | 0.1361 | 0.1094 | 0.1094 | 0.1094 | -0.024 (-18.24%) | 334,880,313 |
26 Sep 2003 | MYR | 0.1048 | 0.1369 | 0.1017 | 0.1338 | 0.1338 | +0.03 (+28.65%) | 632,496,084 |
25 Sep 2003 | MYR | 0.0918 | 0.1071 | 0.0918 | 0.104 | 0.104 | +0.011 (+12.43%) | 200,742,671 |
24 Sep 2003 | MYR | 0.0918 | 0.0941 | 0.0903 | 0.0925 | 0.0925 | +0.002 (+1.65%) | 28,889,256 |
23 Sep 2003 | MYR | 0.091 | 0.0933 | 0.088 | 0.091 | 0.091 | 0.0 (0.0%) | 19,445,100 |
22 Sep 2003 | MYR | 0.0857 | 0.0956 | 0.0857 | 0.091 | 0.091 | +0.007 (+8.20%) | 100,124,115 |
19 Sep 2003 | MYR | 0.0795 | 0.0857 | 0.0795 | 0.0841 | 0.0841 | +0.005 (+5.79%) | 31,410,200 |
18 Sep 2003 | MYR | 0.0803 | 0.0811 | 0.0788 | 0.0795 | 0.0795 | 0.0 (0.0%) | 5,724,116 |
17 Sep 2003 | MYR | 0.0795 | 0.0811 | 0.0795 | 0.0795 | 0.0795 | +0.001 (+0.89%) | 10,629,946 |
16 Sep 2003 | MYR | 0.0803 | 0.0803 | 0.0788 | 0.0788 | 0.0788 | -0.001 (-0.88%) | 4,056,445 |
15 Sep 2003 | MYR | 0.0811 | 0.0811 | 0.0788 | 0.0795 | 0.0795 | -0.002 (-1.97%) | 3,417,126 |
12 Sep 2003 | MYR | 0.0803 | 0.0818 | 0.0795 | 0.0811 | 0.0811 | +0.002 (+2.92%) | 2,708,433 |