Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2003 | MYR | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.05 (+3.13%) | 88,500 |
10 Sep 2003 | MYR | 1.6 | 1.63 | 1.55 | 1.6 | 1.6 | -0.08 (-4.76%) | 90,000 |
9 Sep 2003 | MYR | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -0.09 (-5.08%) | 63,000 |
8 Sep 2003 | MYR | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.04 (-2.21%) | 254,000 |
5 Sep 2003 | MYR | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | -0.06 (-3.21%) | 39,500 |
4 Sep 2003 | MYR | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 218,000 |
3 Sep 2003 | MYR | 1.86 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 74,800 |
2 Sep 2003 | MYR | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 114,300 |
1 Sep 2003 | MYR | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 1.9 | 1.9 | 1.83 | 1.86 | 1.86 | -0.01 (-0.53%) | 92,000 |
28 Aug 2003 | MYR | 1.89 | 1.93 | 1.83 | 1.87 | 1.87 | 0.0 (0.0%) | 450,300 |
27 Aug 2003 | MYR | 1.9 | 1.93 | 1.87 | 1.87 | 1.87 | -0.08 (-4.10%) | 114,000 |
26 Aug 2003 | MYR | 1.97 | 2.01 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 37,500 |
25 Aug 2003 | MYR | 2 | 2.04 | 1.91 | 1.95 | 1.95 | -0.05 (-2.50%) | 143,500 |
22 Aug 2003 | MYR | 1.85 | 2.06 | 1.85 | 2 | 2 | +0.12 (+6.38%) | 1,105,100 |
21 Aug 2003 | MYR | 1.86 | 1.91 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 275,000 |
20 Aug 2003 | MYR | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 168,300 |
19 Aug 2003 | MYR | 1.85 | 1.9 | 1.85 | 1.87 | 1.87 | +0.03 (+1.63%) | 192,000 |
18 Aug 2003 | MYR | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 36,000 |
15 Aug 2003 | MYR | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.05 (-2.65%) | 21,300 |
14 Aug 2003 | MYR | 1.79 | 1.9 | 1.79 | 1.89 | 1.89 | +0.04 (+2.16%) | 135,000 |
13 Aug 2003 | MYR | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 366,000 |
12 Aug 2003 | MYR | 1.83 | 1.86 | 1.8 | 1.83 | 1.83 | +0.04 (+2.23%) | 644,500 |
11 Aug 2003 | MYR | 1.75 | 1.84 | 1.75 | 1.79 | 1.79 | -0.03 (-1.65%) | 33,000 |
8 Aug 2003 | MYR | 1.77 | 1.82 | 1.75 | 1.82 | 1.82 | +0.04 (+2.25%) | 170,700 |
7 Aug 2003 | MYR | 1.81 | 1.84 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 101,400 |
6 Aug 2003 | MYR | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.02 (-1.09%) | 89,100 |
5 Aug 2003 | MYR | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 165,000 |
4 Aug 2003 | MYR | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -0.04 (-2.14%) | 63,300 |
1 Aug 2003 | MYR | 1.86 | 1.9 | 1.86 | 1.87 | 1.87 | +0.02 (+1.08%) | 111,100 |