Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2003 | MYR | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | +0.06 (+5.45%) | 2,754,700 |
3 Sep 2003 | MYR | 1.08 | 1.13 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 2,120,200 |
2 Sep 2003 | MYR | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 465,600 |
1 Sep 2003 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 1.14 | 1.14 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,029,900 |
28 Aug 2003 | MYR | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,663,100 |
27 Aug 2003 | MYR | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,082,200 |
26 Aug 2003 | MYR | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 689,900 |
25 Aug 2003 | MYR | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,662,300 |
22 Aug 2003 | MYR | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,177,700 |
21 Aug 2003 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,093,000 |
20 Aug 2003 | MYR | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,886,000 |
19 Aug 2003 | MYR | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 4,193,800 |
18 Aug 2003 | MYR | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 1,257,200 |
15 Aug 2003 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 3,188,000 |
14 Aug 2003 | MYR | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 3,704,800 |
13 Aug 2003 | MYR | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 4,295,500 |
12 Aug 2003 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
11 Aug 2003 | MYR | 1.19 | 1.22 | 1.13 | 1.18 | 1.18 | 0.0 (0.0%) | 54,469,000 |
8 Aug 2003 | MYR | 1.21 | 1.23 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 3,352,800 |
7 Aug 2003 | MYR | 1.26 | 1.26 | 1.17 | 1.2 | 1.2 | -0.06 (-4.76%) | 2,569,500 |
6 Aug 2003 | MYR | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | -0.03 (-2.33%) | 2,397,100 |
5 Aug 2003 | MYR | 1.38 | 1.41 | 1.28 | 1.29 | 1.29 | -0.08 (-5.84%) | 9,571,200 |
4 Aug 2003 | MYR | 1.19 | 1.37 | 1.19 | 1.37 | 1.37 | +0.21 (+18.10%) | 12,707,200 |
1 Aug 2003 | MYR | 1.15 | 1.18 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,703,100 |
31 Jul 2003 | MYR | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 4,202,400 |
30 Jul 2003 | MYR | 1.16 | 1.21 | 1.14 | 1.19 | 1.19 | +0.03 (+2.59%) | 8,646,500 |
29 Jul 2003 | MYR | 1.06 | 1.18 | 1.04 | 1.16 | 1.16 | +0.1 (+9.43%) | 7,401,600 |
28 Jul 2003 | MYR | 1.12 | 1.12 | 1.02 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,542,400 |
25 Jul 2003 | MYR | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 772,300 |