Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | MYR | 0.82 | 0.82 | 0.8 | 0.805 | 0.805 | -0.01 (-1.23%) | 813,600 |
7 Oct 2003 | MYR | 0.795 | 0.815 | 0.795 | 0.815 | 0.815 | +0.025 (+3.16%) | 330,400 |
6 Oct 2003 | MYR | 0.79 | 0.795 | 0.79 | 0.79 | 0.79 | +0.01 (+1.28%) | 446,100 |
3 Oct 2003 | MYR | 0.795 | 0.795 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 231,600 |
2 Oct 2003 | MYR | 0.8 | 0.8 | 0.775 | 0.78 | 0.78 | -0.025 (-3.11%) | 730,200 |
1 Oct 2003 | MYR | 0.79 | 0.805 | 0.79 | 0.805 | 0.805 | +0.015 (+1.90%) | 319,800 |
30 Sep 2003 | MYR | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 393,300 |
29 Sep 2003 | MYR | 0.805 | 0.815 | 0.795 | 0.8 | 0.8 | -0.005 (-0.62%) | 180,200 |
26 Sep 2003 | MYR | 0.81 | 0.81 | 0.795 | 0.805 | 0.805 | +0.005 (+0.63%) | 530,300 |
25 Sep 2003 | MYR | 0.795 | 0.805 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 670,500 |
24 Sep 2003 | MYR | 0.805 | 0.805 | 0.795 | 0.795 | 0.795 | -0.01 (-1.24%) | 253,600 |
23 Sep 2003 | MYR | 0.8 | 0.805 | 0.795 | 0.805 | 0.805 | +0.005 (+0.63%) | 131,200 |
22 Sep 2003 | MYR | 0.815 | 0.815 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 569,800 |
19 Sep 2003 | MYR | 0.8 | 0.83 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 728,500 |
18 Sep 2003 | MYR | 0.805 | 0.805 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 268,400 |
17 Sep 2003 | MYR | 0.805 | 0.81 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 515,200 |
16 Sep 2003 | MYR | 0.8 | 0.805 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 182,200 |
15 Sep 2003 | MYR | 0.82 | 0.82 | 0.795 | 0.8 | 0.8 | -0.015 (-1.84%) | 321,200 |
12 Sep 2003 | MYR | 0.805 | 0.815 | 0.8 | 0.815 | 0.815 | +0.01 (+1.24%) | 407,800 |
11 Sep 2003 | MYR | 0.81 | 0.81 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 639,500 |
10 Sep 2003 | MYR | 0.815 | 0.815 | 0.8 | 0.805 | 0.805 | -0.02 (-2.42%) | 1,061,500 |
9 Sep 2003 | MYR | 0.815 | 0.825 | 0.805 | 0.825 | 0.825 | +0.005 (+0.61%) | 902,100 |
8 Sep 2003 | MYR | 0.825 | 0.825 | 0.815 | 0.82 | 0.82 | -0.01 (-1.20%) | 634,200 |
5 Sep 2003 | MYR | 0.82 | 0.83 | 0.815 | 0.83 | 0.83 | +0.01 (+1.22%) | 774,100 |
4 Sep 2003 | MYR | 0.82 | 0.825 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 346,700 |
3 Sep 2003 | MYR | 0.82 | 0.825 | 0.815 | 0.82 | 0.82 | 0.0 (0.0%) | 1,195,300 |
2 Sep 2003 | MYR | 0.825 | 0.83 | 0.82 | 0.82 | 0.82 | -0.005 (-0.61%) | 458,200 |
1 Sep 2003 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 0.82 | 0.835 | 0.82 | 0.825 | 0.825 | +0.005 (+0.61%) | 322,500 |
28 Aug 2003 | MYR | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 628,300 |