Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2003 | MYR | 0.5455 | 0.5864 | 0.5455 | 0.5864 | 0.5864 | +0.036 (+6.62%) | 641,190 |
10 Sep 2003 | MYR | 0.5545 | 0.5545 | 0.5273 | 0.55 | 0.55 | -0.004 (-0.81%) | 663,190 |
9 Sep 2003 | MYR | 0.6091 | 0.6136 | 0.5545 | 0.5545 | 0.5545 | -0.045 (-7.58%) | 584,870 |
8 Sep 2003 | MYR | 0.6364 | 0.6364 | 0.5773 | 0.6 | 0.6 | -0.05 (-7.69%) | 467,280 |
5 Sep 2003 | MYR | 0.6773 | 0.6909 | 0.65 | 0.65 | 0.65 | -0.023 (-3.37%) | 709,610 |
4 Sep 2003 | MYR | 0.6909 | 0.7091 | 0.6727 | 0.6727 | 0.6727 | -0.014 (-2.00%) | 858,660 |
3 Sep 2003 | MYR | 0.7091 | 0.7182 | 0.6773 | 0.6864 | 0.6864 | -0.018 (-2.58%) | 889,350 |
2 Sep 2003 | MYR | 0.7273 | 0.7273 | 0.7 | 0.7046 | 0.7046 | -0.018 (-2.50%) | 665,280 |
1 Sep 2003 | MYR | 0.7227 | 0.7227 | 0.7227 | 0.7227 | 0.7227 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 0.7091 | 0.7455 | 0.7091 | 0.7227 | 0.7227 | -0.009 (-1.24%) | 1,088,450 |
28 Aug 2003 | MYR | 0.7727 | 0.7727 | 0.7046 | 0.7318 | 0.7318 | -0.041 (-5.29%) | 1,422,960 |
27 Aug 2003 | MYR | 0.7727 | 0.7773 | 0.7636 | 0.7727 | 0.7727 | +0.004 (+0.59%) | 999,130 |
26 Aug 2003 | MYR | 0.7682 | 0.7818 | 0.7591 | 0.7682 | 0.7682 | 0.0 (0.0%) | 840,840 |
25 Aug 2003 | MYR | 0.8 | 0.8182 | 0.7682 | 0.7682 | 0.7682 | -0.023 (-2.87%) | 1,707,420 |
22 Aug 2003 | MYR | 0.7818 | 0.8045 | 0.7727 | 0.7909 | 0.7909 | +0.023 (+2.95%) | 3,002,560 |
21 Aug 2003 | MYR | 0.75 | 0.7727 | 0.7455 | 0.7682 | 0.7682 | +0.018 (+2.43%) | 2,094,950 |
20 Aug 2003 | MYR | 0.7545 | 0.7818 | 0.7455 | 0.75 | 0.75 | +0.004 (+0.60%) | 2,106,500 |
19 Aug 2003 | MYR | 0.7545 | 0.7682 | 0.7455 | 0.7455 | 0.7455 | 0.0 (0.0%) | 1,021,900 |
18 Aug 2003 | MYR | 0.7545 | 0.7818 | 0.7409 | 0.7455 | 0.7455 | -0.004 (-0.60%) | 1,185,690 |
15 Aug 2003 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.023 (+3.12%) | 4,058,340 |
14 Aug 2003 | MYR | 0.6864 | 0.7409 | 0.6818 | 0.7273 | 0.7273 | +0.041 (+5.96%) | 2,990,790 |
13 Aug 2003 | MYR | 0.7091 | 0.7136 | 0.6818 | 0.6864 | 0.6864 | -0.014 (-1.94%) | 887,040 |
12 Aug 2003 | MYR | 0.6955 | 0.7318 | 0.6818 | 0.7 | 0.7 | +0.009 (+1.32%) | 2,504,920 |
11 Aug 2003 | MYR | 0.7273 | 0.7318 | 0.6864 | 0.6909 | 0.6909 | -0.045 (-6.18%) | 2,700,500 |
8 Aug 2003 | MYR | 0.7545 | 0.7545 | 0.7318 | 0.7364 | 0.7364 | -0.009 (-1.22%) | 618,860 |
7 Aug 2003 | MYR | 0.75 | 0.7636 | 0.7364 | 0.7455 | 0.7455 | -0.014 (-1.79%) | 944,350 |
6 Aug 2003 | MYR | 0.7455 | 0.7636 | 0.7318 | 0.7591 | 0.7591 | +0.009 (+1.21%) | 2,374,130 |
5 Aug 2003 | MYR | 0.7727 | 0.8136 | 0.75 | 0.75 | 0.75 | -0.023 (-2.94%) | 3,317,600 |
4 Aug 2003 | MYR | 0.8 | 0.8136 | 0.7727 | 0.7727 | 0.7727 | -0.036 (-4.50%) | 871,750 |
1 Aug 2003 | MYR | 0.8045 | 0.8227 | 0.7955 | 0.8091 | 0.8091 | +0.014 (+1.71%) | 1,612,380 |