Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 39,300 |
7 Oct 2003 | MYR | 0.4 | 0.4033 | 0.4 | 0.4 | 0.4 | -0.003 (-0.82%) | 51,000 |
6 Oct 2003 | MYR | 0.4 | 0.4133 | 0.4 | 0.4033 | 0.4033 | +0.003 (+0.83%) | 35,700 |
3 Oct 2003 | MYR | 0.4133 | 0.4133 | 0.4 | 0.4 | 0.4 | -0.017 (-4.01%) | 0 |
2 Oct 2003 | MYR | 0.3933 | 0.4167 | 0.3933 | 0.4167 | 0.4167 | +0.017 (+4.18%) | 6,300 |
1 Oct 2003 | MYR | 0.4 | 0.4 | 0.3967 | 0.4 | 0.4 | +0.007 (+1.70%) | 13,200 |
30 Sep 2003 | MYR | 0.41 | 0.41 | 0.3933 | 0.3933 | 0.3933 | -0.023 (-5.62%) | 0 |
29 Sep 2003 | MYR | 0.4333 | 0.4333 | 0.4167 | 0.4167 | 0.4167 | -0.037 (-8.07%) | 52,500 |
26 Sep 2003 | MYR | 0.4467 | 0.4533 | 0.4467 | 0.4533 | 0.4533 | +0.003 (+0.73%) | 528,300 |
25 Sep 2003 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 556,500 |
24 Sep 2003 | MYR | 0.45 | 0.45 | 0.4433 | 0.45 | 0.45 | +0.007 (+1.51%) | 154,800 |
23 Sep 2003 | MYR | 0.4467 | 0.45 | 0.4333 | 0.4433 | 0.4433 | -0.007 (-1.49%) | 292,500 |
22 Sep 2003 | MYR | 0.45 | 0.4567 | 0.4433 | 0.45 | 0.45 | +0.003 (+0.74%) | 283,800 |
19 Sep 2003 | MYR | 0.4433 | 0.45 | 0.44 | 0.4467 | 0.4467 | +0.007 (+1.52%) | 236,100 |
18 Sep 2003 | MYR | 0.4433 | 0.4433 | 0.43 | 0.44 | 0.44 | +0.003 (+0.76%) | 76,800 |
17 Sep 2003 | MYR | 0.4367 | 0.45 | 0.4367 | 0.4367 | 0.4367 | +0.003 (+0.78%) | 604,200 |
16 Sep 2003 | MYR | 0.4233 | 0.4367 | 0.4233 | 0.4333 | 0.4333 | +0.013 (+3.17%) | 301,500 |
15 Sep 2003 | MYR | 0.4167 | 0.43 | 0.4167 | 0.42 | 0.42 | +0.01 (+2.44%) | 152,700 |
12 Sep 2003 | MYR | 0.4167 | 0.42 | 0.41 | 0.41 | 0.41 | -0.003 (-0.80%) | 116,700 |
11 Sep 2003 | MYR | 0.4133 | 0.42 | 0.4133 | 0.4133 | 0.4133 | 0.0 (0.0%) | 169,800 |
10 Sep 2003 | MYR | 0.4133 | 0.42 | 0.4133 | 0.4133 | 0.4133 | -0.013 (-3.14%) | 99,600 |
9 Sep 2003 | MYR | 0.4233 | 0.4333 | 0.4167 | 0.4267 | 0.4267 | +0.003 (+0.80%) | 457,500 |
8 Sep 2003 | MYR | 0.4133 | 0.43 | 0.4133 | 0.4233 | 0.4233 | +0.027 (+6.71%) | 512,400 |
5 Sep 2003 | MYR | 0.4067 | 0.4067 | 0.3967 | 0.3967 | 0.3967 | -0.01 (-2.46%) | 96,000 |
4 Sep 2003 | MYR | 0.41 | 0.4133 | 0.4033 | 0.4067 | 0.4067 | 0.0 (0.0%) | 46,500 |
3 Sep 2003 | MYR | 0.41 | 0.4133 | 0.4067 | 0.4067 | 0.4067 | -0.01 (-2.40%) | 60,000 |
2 Sep 2003 | MYR | 0.4267 | 0.4267 | 0.4167 | 0.4167 | 0.4167 | +0.003 (+0.82%) | 153,000 |
1 Sep 2003 | MYR | 0.4133 | 0.4133 | 0.4133 | 0.4133 | 0.4133 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 0.4067 | 0.42 | 0.4067 | 0.4133 | 0.4133 | +0.007 (+1.62%) | 113,100 |
28 Aug 2003 | MYR | 0.4133 | 0.4167 | 0.4067 | 0.4067 | 0.4067 | +0.003 (+0.84%) | 168,000 |