Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2003 | MYR | 1.1 | 1.17 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 1,666,400 |
15 Oct 2003 | MYR | 1.07 | 1.12 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 610,400 |
14 Oct 2003 | MYR | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 305,200 |
13 Oct 2003 | MYR | 1.07 | 1.1 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 446,700 |
10 Oct 2003 | MYR | 1.09 | 1.1 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 507,000 |
9 Oct 2003 | MYR | 1.05 | 1.1 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 1,113,400 |
8 Oct 2003 | MYR | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 470,000 |
7 Oct 2003 | MYR | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 261,700 |
6 Oct 2003 | MYR | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 668,900 |
3 Oct 2003 | MYR | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 719,000 |
2 Oct 2003 | MYR | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 537,100 |
1 Oct 2003 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 442,000 |
30 Sep 2003 | MYR | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 2,189,400 |
29 Sep 2003 | MYR | 1.08 | 1.1 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 1,752,200 |
26 Sep 2003 | MYR | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 1,406,700 |
25 Sep 2003 | MYR | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,239,700 |
24 Sep 2003 | MYR | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 1,167,100 |
23 Sep 2003 | MYR | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,452,000 |
22 Sep 2003 | MYR | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 1,810,100 |
19 Sep 2003 | MYR | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 4,616,300 |
18 Sep 2003 | MYR | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 2,537,100 |
17 Sep 2003 | MYR | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 2,448,900 |
16 Sep 2003 | MYR | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,237,600 |
15 Sep 2003 | MYR | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 2,116,800 |
12 Sep 2003 | MYR | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -0.06 (-5.04%) | 6,358,800 |
11 Sep 2003 | MYR | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 3,274,600 |
10 Sep 2003 | MYR | 1.11 | 1.17 | 1.09 | 1.15 | 1.15 | +0.01 (+0.88%) | 2,834,200 |
9 Sep 2003 | MYR | 1.11 | 1.2 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 3,307,700 |
8 Sep 2003 | MYR | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 647,900 |
5 Sep 2003 | MYR | 1.17 | 1.18 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 667,500 |