Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2003 | MYR | 0.454 | 0.454 | 0.4313 | 0.4426 | 0.4426 | -0.006 (-1.27%) | 35,244 |
10 Nov 2003 | MYR | 0.4767 | 0.4767 | 0.4483 | 0.4483 | 0.4483 | -0.023 (-4.82%) | 44,055 |
7 Nov 2003 | MYR | 0.4937 | 0.4937 | 0.471 | 0.471 | 0.471 | -0.017 (-3.48%) | 116,307 |
6 Nov 2003 | MYR | 0.4937 | 0.4937 | 0.4653 | 0.488 | 0.488 | -0.003 (-0.59%) | 83,001 |
5 Nov 2003 | MYR | 0.5107 | 0.5107 | 0.4823 | 0.4909 | 0.4909 | -0.014 (-2.79%) | 89,345 |
4 Nov 2003 | MYR | 0.4994 | 0.5079 | 0.4994 | 0.505 | 0.505 | +0.006 (+1.12%) | 160,716 |
3 Nov 2003 | MYR | 0.488 | 0.5107 | 0.488 | 0.4994 | 0.4994 | +0.017 (+3.55%) | 159,130 |
31 Oct 2003 | MYR | 0.4767 | 0.5164 | 0.4767 | 0.4823 | 0.4823 | +0.011 (+2.40%) | 516,335 |
30 Oct 2003 | MYR | 0.4369 | 0.471 | 0.4313 | 0.471 | 0.471 | +0.04 (+9.20%) | 140,979 |
29 Oct 2003 | MYR | 0.4596 | 0.4937 | 0.4313 | 0.4313 | 0.4313 | -0.028 (-6.16%) | 324,428 |
28 Oct 2003 | MYR | 0.3972 | 0.4596 | 0.3859 | 0.4596 | 0.4596 | +0.062 (+15.71%) | 145,208 |
27 Oct 2003 | MYR | 0.3745 | 0.3972 | 0.3745 | 0.3972 | 0.3972 | +0.023 (+6.06%) | 63,088 |
24 Oct 2003 | MYR | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 0.3859 | 0.3859 | 0.3745 | 0.3745 | 0.3745 | -0.006 (-1.50%) | 38,593 |
22 Oct 2003 | MYR | 0.3689 | 0.3802 | 0.3689 | 0.3802 | 0.3802 | +0.017 (+4.68%) | 41,236 |
21 Oct 2003 | MYR | 0.3689 | 0.3689 | 0.3632 | 0.3632 | 0.3632 | -0.006 (-1.55%) | 52,867 |
20 Oct 2003 | MYR | 0.3632 | 0.3745 | 0.3632 | 0.3689 | 0.3689 | +0.017 (+4.86%) | 38,416 |
17 Oct 2003 | MYR | 0.3405 | 0.3603 | 0.3405 | 0.3518 | 0.3518 | +0.017 (+5.08%) | 211,821 |
16 Oct 2003 | MYR | 0.3603 | 0.3603 | 0.3348 | 0.3348 | 0.3348 | -0.011 (-3.29%) | 56,391 |
15 Oct 2003 | MYR | 0.3405 | 0.3462 | 0.3405 | 0.3462 | 0.3462 | 0.0 (0.0%) | 29,958 |
14 Oct 2003 | MYR | 0.3462 | 0.3462 | 0.3462 | 0.3462 | 0.3462 | 0.0 (0.0%) | 51,104 |
13 Oct 2003 | MYR | 0.3405 | 0.3462 | 0.3405 | 0.3462 | 0.3462 | +0.006 (+1.67%) | 34,892 |
10 Oct 2003 | MYR | 0.3518 | 0.3518 | 0.3405 | 0.3405 | 0.3405 | -0.017 (-4.76%) | 62,735 |
9 Oct 2003 | MYR | 0.3405 | 0.3632 | 0.3405 | 0.3575 | 0.3575 | +0.017 (+4.99%) | 79,300 |
8 Oct 2003 | MYR | 0.3291 | 0.3405 | 0.3291 | 0.3405 | 0.3405 | 0.0 (0.0%) | 10,925 |
7 Oct 2003 | MYR | 0.332 | 0.349 | 0.3235 | 0.3405 | 0.3405 | -0.011 (-3.21%) | 18,327 |
6 Oct 2003 | MYR | 0.3291 | 0.3518 | 0.3291 | 0.3518 | 0.3518 | +0.023 (+6.90%) | 1,409 |
3 Oct 2003 | MYR | 0.3291 | 0.3291 | 0.3291 | 0.3291 | 0.3291 | -0.011 (-3.35%) | 4,229 |
2 Oct 2003 | MYR | 0.3405 | 0.3405 | 0.3405 | 0.3405 | 0.3405 | +0.011 (+3.46%) | 140,979 |
1 Oct 2003 | MYR | 0.3291 | 0.3291 | 0.3291 | 0.3291 | 0.3291 | 0.0 (0.0%) | 16,917 |