Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2003 | MYR | 2.3 | 2.4 | 2.3 | 2.35 | 2.35 | +0.05 (+2.17%) | 186,120 |
11 Sep 2003 | MYR | 2.225 | 2.325 | 2.225 | 2.3 | 2.3 | +0.075 (+3.37%) | 62,540 |
10 Sep 2003 | MYR | 2.3 | 2.3 | 2.15 | 2.225 | 2.225 | -0.075 (-3.26%) | 33,820 |
9 Sep 2003 | MYR | 2.325 | 2.325 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 95,320 |
8 Sep 2003 | MYR | 2.4 | 2.4 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 47,500 |
5 Sep 2003 | MYR | 2.375 | 2.55 | 2.375 | 2.4 | 2.4 | +0.1 (+4.35%) | 147,360 |
4 Sep 2003 | MYR | 2.3 | 2.35 | 2.275 | 2.3 | 2.3 | +0.025 (+1.10%) | 19,200 |
3 Sep 2003 | MYR | 2.325 | 2.35 | 2.275 | 2.275 | 2.275 | -0.075 (-3.19%) | 19,800 |
2 Sep 2003 | MYR | 2.45 | 2.45 | 2.325 | 2.35 | 2.35 | -0.1 (-4.08%) | 19,200 |
1 Sep 2003 | MYR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 2.5 | 2.5 | 2.4 | 2.45 | 2.45 | -0.05 (-2%) | 27,640 |
28 Aug 2003 | MYR | 2.5 | 2.625 | 2.5 | 2.5 | 2.5 | -0.075 (-2.91%) | 61,200 |
27 Aug 2003 | MYR | 2.55 | 2.675 | 2.55 | 2.575 | 2.575 | +0.025 (+0.98%) | 62,200 |
26 Aug 2003 | MYR | 2.6 | 2.6 | 2.55 | 2.55 | 2.55 | -0.075 (-2.86%) | 25,000 |
25 Aug 2003 | MYR | 2.7 | 2.75 | 2.625 | 2.625 | 2.625 | -0.125 (-4.55%) | 50,200 |
22 Aug 2003 | MYR | 2.75 | 2.8 | 2.7 | 2.75 | 2.75 | +0.05 (+1.85%) | 45,700 |
21 Aug 2003 | MYR | 2.55 | 2.7 | 2.55 | 2.7 | 2.7 | +0.15 (+5.88%) | 60,020 |
20 Aug 2003 | MYR | 2.55 | 2.55 | 2.475 | 2.55 | 2.55 | 0.0 (0.0%) | 20,040 |
19 Aug 2003 | MYR | 2.45 | 2.55 | 2.45 | 2.55 | 2.55 | +0.075 (+3.03%) | 33,540 |
18 Aug 2003 | MYR | 2.5 | 2.55 | 2.45 | 2.475 | 2.475 | -0.025 (-1%) | 8,200 |
15 Aug 2003 | MYR | 2.6 | 2.6 | 2.5 | 2.5 | 2.5 | +0.025 (+1.01%) | 52,860 |
14 Aug 2003 | MYR | 2.325 | 2.475 | 2.325 | 2.475 | 2.475 | +0.075 (+3.13%) | 20,500 |
13 Aug 2003 | MYR | 2.3 | 2.4 | 2.3 | 2.4 | 2.4 | +0.1 (+4.35%) | 12,880 |
12 Aug 2003 | MYR | 2.275 | 2.325 | 2.275 | 2.3 | 2.3 | -0.025 (-1.08%) | 18,600 |
11 Aug 2003 | MYR | 2.275 | 2.325 | 2.275 | 2.325 | 2.325 | -0.05 (-2.11%) | 9,160 |
8 Aug 2003 | MYR | 2.3 | 2.375 | 2.25 | 2.375 | 2.375 | +0.075 (+3.26%) | 19,420 |
7 Aug 2003 | MYR | 2.35 | 2.375 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 19,180 |
6 Aug 2003 | MYR | 2.3 | 2.4 | 2.3 | 2.4 | 2.4 | 0.0 (0.0%) | 11,340 |
5 Aug 2003 | MYR | 2.475 | 2.475 | 2.375 | 2.4 | 2.4 | -0.075 (-3.03%) | 15,800 |
4 Aug 2003 | MYR | 2.5 | 2.5 | 2.45 | 2.475 | 2.475 | -0.05 (-1.98%) | 6,600 |