Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2003 | MYR | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 74,000 |
26 Nov 2003 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 137,200 |
20 Nov 2003 | MYR | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 720,300 |
19 Nov 2003 | MYR | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 419,800 |
18 Nov 2003 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 237,200 |
17 Nov 2003 | MYR | 1.1 | 1.1 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 526,800 |
14 Nov 2003 | MYR | 1.1 | 1.11 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 517,500 |
13 Nov 2003 | MYR | 1.11 | 1.12 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 323,900 |
12 Nov 2003 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 265,000 |
11 Nov 2003 | MYR | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 473,000 |
10 Nov 2003 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 316,800 |
7 Nov 2003 | MYR | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 403,900 |
6 Nov 2003 | MYR | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 548,500 |
5 Nov 2003 | MYR | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,151,000 |
4 Nov 2003 | MYR | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 763,700 |
3 Nov 2003 | MYR | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 665,500 |
31 Oct 2003 | MYR | 1.23 | 1.23 | 1.14 | 1.15 | 1.15 | -0.07 (-5.74%) | 1,203,600 |
30 Oct 2003 | MYR | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | +0.06 (+5.17%) | 6,367,200 |
29 Oct 2003 | MYR | 1.13 | 1.17 | 1.11 | 1.16 | 1.16 | +0.05 (+4.50%) | 1,201,700 |
28 Oct 2003 | MYR | 1.12 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 409,500 |
27 Oct 2003 | MYR | 1.12 | 1.14 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 544,700 |
24 Oct 2003 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 344,000 |
22 Oct 2003 | MYR | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 450,800 |
21 Oct 2003 | MYR | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 1,340,500 |
20 Oct 2003 | MYR | 1.15 | 1.19 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 1,541,800 |
17 Oct 2003 | MYR | 1.14 | 1.16 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 457,500 |