Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2003 | MYR | 0.162 | 0.162 | 0.1598 | 0.1613 | 0.1613 | 0.0 (0.0%) | 226,666 |
24 Oct 2003 | MYR | 0.1613 | 0.1613 | 0.1613 | 0.1613 | 0.1613 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 0.159 | 0.1613 | 0.159 | 0.1613 | 0.1613 | 0.0 (0.0%) | 326,666 |
22 Oct 2003 | MYR | 0.1568 | 0.1635 | 0.1568 | 0.1613 | 0.1613 | +0.005 (+3.40%) | 1,046,666 |
21 Oct 2003 | MYR | 0.153 | 0.1568 | 0.153 | 0.156 | 0.156 | +0.003 (+1.96%) | 1,159,999 |
20 Oct 2003 | MYR | 0.1515 | 0.1545 | 0.1515 | 0.153 | 0.153 | +0.002 (+1.46%) | 453,333 |
17 Oct 2003 | MYR | 0.15 | 0.1508 | 0.1493 | 0.1508 | 0.1508 | +0.002 (+1.00%) | 479,999 |
16 Oct 2003 | MYR | 0.1493 | 0.1493 | 0.1485 | 0.1493 | 0.1493 | +0.001 (+0.54%) | 293,333 |
15 Oct 2003 | MYR | 0.1485 | 0.1493 | 0.1485 | 0.1485 | 0.1485 | 0.0 (0.0%) | 66,666 |
14 Oct 2003 | MYR | 0.15 | 0.15 | 0.1485 | 0.1485 | 0.1485 | -0.001 (-0.54%) | 133,333 |
13 Oct 2003 | MYR | 0.1493 | 0.1493 | 0.1493 | 0.1493 | 0.1493 | +0.001 (+0.54%) | 39,999 |
10 Oct 2003 | MYR | 0.15 | 0.15 | 0.1485 | 0.1485 | 0.1485 | 0.0 (0.0%) | 79,999 |
9 Oct 2003 | MYR | 0.1493 | 0.1493 | 0.1485 | 0.1485 | 0.1485 | +0.001 (+0.47%) | 226,666 |
8 Oct 2003 | MYR | 0.15 | 0.15 | 0.1478 | 0.1478 | 0.1478 | 0.0 (0.0%) | 439,999 |
7 Oct 2003 | MYR | 0.1485 | 0.1485 | 0.1478 | 0.1478 | 0.1478 | -0.001 (-0.47%) | 226,666 |
6 Oct 2003 | MYR | 0.1493 | 0.1493 | 0.1485 | 0.1485 | 0.1485 | -0.001 (-0.54%) | 106,666 |
3 Oct 2003 | MYR | 0.1493 | 0.1493 | 0.1493 | 0.1493 | 0.1493 | 0.0 (0.0%) | 93,333 |
2 Oct 2003 | MYR | 0.1493 | 0.15 | 0.1493 | 0.1493 | 0.1493 | -0.002 (-0.99%) | 186,666 |
1 Oct 2003 | MYR | 0.1493 | 0.1508 | 0.1485 | 0.1508 | 0.1508 | +0.001 (+0.53%) | 433,333 |
30 Sep 2003 | MYR | 0.1515 | 0.1515 | 0.15 | 0.15 | 0.15 | -0.002 (-0.99%) | 233,333 |
29 Sep 2003 | MYR | 0.1515 | 0.1523 | 0.15 | 0.1515 | 0.1515 | 0.0 (0.0%) | 133,333 |
26 Sep 2003 | MYR | 0.1523 | 0.153 | 0.1515 | 0.1515 | 0.1515 | -0.002 (-0.98%) | 199,999 |
25 Sep 2003 | MYR | 0.1523 | 0.1545 | 0.1523 | 0.153 | 0.153 | +0.001 (+0.46%) | 366,666 |
24 Sep 2003 | MYR | 0.153 | 0.1538 | 0.1515 | 0.1523 | 0.1523 | 0.0 (0.0%) | 838,666 |
23 Sep 2003 | MYR | 0.1523 | 0.153 | 0.1523 | 0.1523 | 0.1523 | +0.001 (+0.53%) | 493,333 |
22 Sep 2003 | MYR | 0.1538 | 0.1538 | 0.1515 | 0.1515 | 0.1515 | +0.001 (+0.46%) | 1,106,666 |
19 Sep 2003 | MYR | 0.1508 | 0.1508 | 0.1508 | 0.1508 | 0.1508 | 0.0 (0.0%) | 333,333 |
18 Sep 2003 | MYR | 0.15 | 0.1553 | 0.15 | 0.1508 | 0.1508 | +0.003 (+2.03%) | 906,666 |
17 Sep 2003 | MYR | 0.1463 | 0.1478 | 0.1463 | 0.1478 | 0.1478 | +0.002 (+1.58%) | 66,666 |
16 Sep 2003 | MYR | 0.1463 | 0.1463 | 0.1455 | 0.1455 | 0.1455 | -0.001 (-0.55%) | 26,666 |