Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2003 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 756,400 |
10 Nov 2003 | MYR | 0.41 | 0.41 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 517,600 |
7 Nov 2003 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 586,300 |
6 Nov 2003 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,281,700 |
5 Nov 2003 | MYR | 0.43 | 0.43 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 1,035,000 |
4 Nov 2003 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 990,300 |
3 Nov 2003 | MYR | 0.435 | 0.44 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,225,600 |
31 Oct 2003 | MYR | 0.435 | 0.455 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 3,469,800 |
30 Oct 2003 | MYR | 0.43 | 0.44 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 1,725,300 |
29 Oct 2003 | MYR | 0.435 | 0.44 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 2,012,600 |
28 Oct 2003 | MYR | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 845,400 |
27 Oct 2003 | MYR | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 626,700 |
24 Oct 2003 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 0.44 | 0.45 | 0.42 | 0.435 | 0.435 | +0.025 (+6.10%) | 4,319,700 |
22 Oct 2003 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
21 Oct 2003 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
20 Oct 2003 | MYR | 0.42 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 278,500 |
17 Oct 2003 | MYR | 0.435 | 0.435 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 627,300 |
16 Oct 2003 | MYR | 0.45 | 0.46 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 3,107,400 |
15 Oct 2003 | MYR | 0.415 | 0.45 | 0.41 | 0.44 | 0.44 | +0.03 (+7.32%) | 3,389,900 |
14 Oct 2003 | MYR | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 613,400 |
13 Oct 2003 | MYR | 0.405 | 0.42 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 812,600 |
10 Oct 2003 | MYR | 0.42 | 0.435 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 1,538,100 |
9 Oct 2003 | MYR | 0.41 | 0.425 | 0.405 | 0.42 | 0.42 | +0.02 (+5%) | 2,069,700 |
8 Oct 2003 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,183,900 |
7 Oct 2003 | MYR | 0.41 | 0.415 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 627,300 |
6 Oct 2003 | MYR | 0.405 | 0.425 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 1,972,500 |
3 Oct 2003 | MYR | 0.385 | 0.405 | 0.385 | 0.405 | 0.405 | +0.02 (+5.19%) | 807,200 |
2 Oct 2003 | MYR | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,006,300 |
1 Oct 2003 | MYR | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 1,283,100 |