Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2003 | MYR | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 108,000 |
24 Oct 2003 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 1.71 | 1.73 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 192,500 |
22 Oct 2003 | MYR | 1.7 | 1.73 | 1.7 | 1.73 | 1.73 | +0.04 (+2.37%) | 89,000 |
21 Oct 2003 | MYR | 1.68 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 14,000 |
20 Oct 2003 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 2,000 |
17 Oct 2003 | MYR | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 12,000 |
16 Oct 2003 | MYR | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 13,000 |
15 Oct 2003 | MYR | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | +0.01 (+0.59%) | 81,500 |
14 Oct 2003 | MYR | 1.72 | 1.73 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 81,000 |
13 Oct 2003 | MYR | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | -0.02 (-1.15%) | 27,500 |
10 Oct 2003 | MYR | 1.78 | 1.79 | 1.68 | 1.74 | 1.74 | -0.03 (-1.69%) | 111,200 |
9 Oct 2003 | MYR | 1.72 | 1.8 | 1.7 | 1.77 | 1.77 | +0.04 (+2.31%) | 852,500 |
8 Oct 2003 | MYR | 1.7 | 1.75 | 1.7 | 1.73 | 1.73 | +0.05 (+2.98%) | 634,700 |
7 Oct 2003 | MYR | 1.62 | 1.71 | 1.62 | 1.68 | 1.68 | +0.08 (+5%) | 359,800 |
6 Oct 2003 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 81,500 |
3 Oct 2003 | MYR | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 39,000 |
2 Oct 2003 | MYR | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 117,800 |
1 Oct 2003 | MYR | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 64,800 |
30 Sep 2003 | MYR | 1.55 | 1.55 | 1.51 | 1.55 | 1.55 | -0.01 (-0.64%) | 99,000 |
29 Sep 2003 | MYR | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 99,500 |
26 Sep 2003 | MYR | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 190,200 |
25 Sep 2003 | MYR | 1.62 | 1.62 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 516,700 |
24 Sep 2003 | MYR | 1.58 | 1.64 | 1.57 | 1.63 | 1.63 | +0.06 (+3.82%) | 425,100 |
23 Sep 2003 | MYR | 1.6 | 1.6 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 243,500 |
22 Sep 2003 | MYR | 1.7 | 1.75 | 1.6 | 1.61 | 1.61 | -0.1 (-5.85%) | 1,071,800 |
19 Sep 2003 | MYR | 1.65 | 1.76 | 1.65 | 1.71 | 1.71 | +0.11 (+6.88%) | 3,120,500 |
18 Sep 2003 | MYR | 1.54 | 1.61 | 1.53 | 1.6 | 1.6 | +0.05 (+3.23%) | 926,500 |
17 Sep 2003 | MYR | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 34,000 |
16 Sep 2003 | MYR | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 5,000 |