Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2003 | MYR | 0.36 | 0.37 | 0.335 | 0.37 | 0.37 | 0.0 (0.0%) | 70,900 |
9 Sep 2003 | MYR | 0.355 | 0.375 | 0.35 | 0.37 | 0.37 | +0.005 (+1.37%) | 154,300 |
8 Sep 2003 | MYR | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 45,000 |
5 Sep 2003 | MYR | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 115,000 |
4 Sep 2003 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.015 (+4%) | 155,000 |
3 Sep 2003 | MYR | 0.365 | 0.385 | 0.35 | 0.375 | 0.375 | +0.01 (+2.74%) | 212,600 |
2 Sep 2003 | MYR | 0.4 | 0.405 | 0.365 | 0.365 | 0.365 | -0.035 (-8.75%) | 120,000 |
1 Sep 2003 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 0.37 | 0.4 | 0.365 | 0.4 | 0.4 | +0.03 (+8.11%) | 100,100 |
28 Aug 2003 | MYR | 0.41 | 0.41 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 237,600 |
27 Aug 2003 | MYR | 0.39 | 0.425 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 617,600 |
26 Aug 2003 | MYR | 0.36 | 0.39 | 0.355 | 0.39 | 0.39 | +0.02 (+5.41%) | 349,000 |
25 Aug 2003 | MYR | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.015 (-3.90%) | 152,800 |
22 Aug 2003 | MYR | 0.39 | 0.39 | 0.36 | 0.385 | 0.385 | +0.025 (+6.94%) | 163,000 |
21 Aug 2003 | MYR | 0.38 | 0.395 | 0.35 | 0.36 | 0.36 | -0.01 (-2.70%) | 201,600 |
20 Aug 2003 | MYR | 0.375 | 0.385 | 0.355 | 0.37 | 0.37 | -0.025 (-6.33%) | 302,100 |
19 Aug 2003 | MYR | 0.39 | 0.4 | 0.37 | 0.395 | 0.395 | -0.005 (-1.25%) | 445,300 |
18 Aug 2003 | MYR | 0.41 | 0.425 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 736,800 |
15 Aug 2003 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 716,900 |
14 Aug 2003 | MYR | 0.4 | 0.415 | 0.385 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,092,800 |
13 Aug 2003 | MYR | 0.335 | 0.4 | 0.335 | 0.4 | 0.4 | +0.02 (+5.26%) | 2,272,500 |
12 Aug 2003 | MYR | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | +0.04 (+11.76%) | 510,200 |
11 Aug 2003 | MYR | 0.36 | 0.36 | 0.325 | 0.34 | 0.34 | 0.0 (0.0%) | 245,500 |
8 Aug 2003 | MYR | 0.43 | 0.44 | 0.315 | 0.34 | 0.34 | -0.075 (-18.07%) | 1,115,000 |
7 Aug 2003 | MYR | 0.28 | 0.415 | 0.27 | 0.415 | 0.415 | +0.125 (+43.10%) | 1,389,800 |
6 Aug 2003 | MYR | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | +0.06 (+26.09%) | 57,500 |
5 Aug 2003 | MYR | 0.23 | 0.245 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 92,200 |
4 Aug 2003 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 26,800 |
1 Aug 2003 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | -0.01 (-4.17%) | 38,100 |
31 Jul 2003 | MYR | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.005 (-2.04%) | 13,200 |