Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2003 | MYR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 6,000 |
20 Nov 2003 | MYR | 2.02 | 2.02 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 20,700 |
19 Nov 2003 | MYR | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -0.04 (-1.94%) | 35,000 |
18 Nov 2003 | MYR | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -0.1 (-4.63%) | 10,500 |
17 Nov 2003 | MYR | 2.25 | 2.25 | 2.13 | 2.16 | 2.16 | -0.09 (-4%) | 11,000 |
14 Nov 2003 | MYR | 2.18 | 2.56 | 2.18 | 2.25 | 2.25 | +0.08 (+3.69%) | 109,700 |
13 Nov 2003 | MYR | 1.98 | 2.28 | 1.98 | 2.17 | 2.17 | +0.22 (+11.28%) | 35,500 |
12 Nov 2003 | MYR | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | +0.08 (+4.28%) | 16,000 |
11 Nov 2003 | MYR | 1.86 | 1.95 | 1.86 | 1.87 | 1.87 | +0.03 (+1.63%) | 36,100 |
10 Nov 2003 | MYR | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | +0.01 (+0.55%) | 5,000 |
7 Nov 2003 | MYR | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 8,000 |
6 Nov 2003 | MYR | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 10,900 |
5 Nov 2003 | MYR | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 15,000 |
4 Nov 2003 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 14,900 |
3 Nov 2003 | MYR | 1.9 | 1.9 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 5,200 |
31 Oct 2003 | MYR | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 12,200 |
30 Oct 2003 | MYR | 1.82 | 1.82 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 6,000 |
29 Oct 2003 | MYR | 1.8 | 1.94 | 1.8 | 1.82 | 1.82 | +0.04 (+2.25%) | 30,000 |
28 Oct 2003 | MYR | 1.63 | 1.78 | 1.63 | 1.78 | 1.78 | +0.16 (+9.88%) | 20,500 |
27 Oct 2003 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,000 |
24 Oct 2003 | MYR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 18,000 |
22 Oct 2003 | MYR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 1,100 |
21 Oct 2003 | MYR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | +0.01 (+0.63%) | 100 |
20 Oct 2003 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.07 (+4.58%) | 25,600 |
17 Oct 2003 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 2,000 |
16 Oct 2003 | MYR | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 5,000 |
15 Oct 2003 | MYR | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | +0.02 (+1.32%) | 8,000 |