Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | MYR | 0.4 | 0.4067 | 0.4 | 0.4033 | 0.4033 | 0.0 (0.0%) | 150,000 |
26 Aug 2003 | MYR | 0.4033 | 0.4033 | 0.4 | 0.4033 | 0.4033 | 0.0 (0.0%) | 156,600 |
25 Aug 2003 | MYR | 0.4067 | 0.4067 | 0.4 | 0.4033 | 0.4033 | 0.0 (0.0%) | 108,000 |
22 Aug 2003 | MYR | 0.4033 | 0.4033 | 0.4 | 0.4033 | 0.4033 | +0.003 (+0.83%) | 80,100 |
21 Aug 2003 | MYR | 0.3967 | 0.4 | 0.3967 | 0.4 | 0.4 | +0.003 (+0.83%) | 48,000 |
20 Aug 2003 | MYR | 0.4033 | 0.4033 | 0.3967 | 0.3967 | 0.3967 | -0.003 (-0.83%) | 31,500 |
19 Aug 2003 | MYR | 0.3933 | 0.4 | 0.3933 | 0.4 | 0.4 | +0.007 (+1.70%) | 167,100 |
18 Aug 2003 | MYR | 0.4 | 0.4 | 0.3933 | 0.3933 | 0.3933 | +0.003 (+0.85%) | 91,800 |
15 Aug 2003 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 197,100 |
14 Aug 2003 | MYR | 0.3867 | 0.3933 | 0.3867 | 0.39 | 0.39 | +0.003 (+0.85%) | 58,500 |
13 Aug 2003 | MYR | 0.3867 | 0.3867 | 0.3833 | 0.3867 | 0.3867 | 0.0 (0.0%) | 42,000 |
12 Aug 2003 | MYR | 0.3933 | 0.3933 | 0.3867 | 0.3867 | 0.3867 | -0.003 (-0.85%) | 42,000 |
11 Aug 2003 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.003 (+0.85%) | 27,000 |
8 Aug 2003 | MYR | 0.39 | 0.3933 | 0.3867 | 0.3867 | 0.3867 | +0.003 (+0.89%) | 67,500 |
7 Aug 2003 | MYR | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.0 (0.0%) | 15,000 |
6 Aug 2003 | MYR | 0.3967 | 0.3967 | 0.3767 | 0.3833 | 0.3833 | +0.01 (+2.68%) | 129,000 |
5 Aug 2003 | MYR | 0.3833 | 0.3833 | 0.3733 | 0.3733 | 0.3733 | -0.007 (-1.76%) | 42,000 |
4 Aug 2003 | MYR | 0.3833 | 0.3833 | 0.38 | 0.38 | 0.38 | -0.017 (-4.21%) | 22,800 |
1 Aug 2003 | MYR | 0.3733 | 0.41 | 0.3733 | 0.3967 | 0.3967 | +0.023 (+6.27%) | 548,400 |
31 Jul 2003 | MYR | 0.3833 | 0.3833 | 0.3733 | 0.3733 | 0.3733 | 0.0 (0.0%) | 0 |
30 Jul 2003 | MYR | 0.38 | 0.38 | 0.3733 | 0.3733 | 0.3733 | 0.0 (0.0%) | 39,000 |
29 Jul 2003 | MYR | 0.37 | 0.3733 | 0.37 | 0.3733 | 0.3733 | 0.0 (0.0%) | 52,500 |
28 Jul 2003 | MYR | 0.3833 | 0.3833 | 0.3733 | 0.3733 | 0.3733 | -0.003 (-0.90%) | 0 |
25 Jul 2003 | MYR | 0.38 | 0.38 | 0.3733 | 0.3767 | 0.3767 | -0.003 (-0.87%) | 36,000 |
24 Jul 2003 | MYR | 0.3767 | 0.38 | 0.3667 | 0.38 | 0.38 | +0.003 (+0.88%) | 126,000 |
23 Jul 2003 | MYR | 0.3833 | 0.3833 | 0.3767 | 0.3767 | 0.3767 | -0.007 (-1.72%) | 51,000 |
22 Jul 2003 | MYR | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 0.3867 | 0.3867 | 0.3833 | 0.3833 | 0.3833 | -0.003 (-0.88%) | 69,000 |
18 Jul 2003 | MYR | 0.38 | 0.3867 | 0.3733 | 0.3867 | 0.3867 | +0.007 (+1.76%) | 113,700 |
17 Jul 2003 | MYR | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.027 (-6.57%) | 119,400 |