Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2003 | MYR | 0.3881 | 0.3929 | 0.3881 | 0.3929 | 0.3929 | -0.002 (-0.58%) | 42,840 |
29 Oct 2003 | MYR | 0.3929 | 0.3952 | 0.3881 | 0.3952 | 0.3952 | +0.002 (+0.59%) | 411,600 |
28 Oct 2003 | MYR | 0.3952 | 0.3952 | 0.3929 | 0.3929 | 0.3929 | -0.002 (-0.58%) | 204,120 |
27 Oct 2003 | MYR | 0.3929 | 0.3952 | 0.3929 | 0.3952 | 0.3952 | -0.019 (-4.61%) | 199,080 |
24 Oct 2003 | MYR | 0.4143 | 0.4143 | 0.4143 | 0.4143 | 0.4143 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 0.3762 | 0.4667 | 0.3738 | 0.4143 | 0.4143 | +0.038 (+10.13%) | 181,440 |
22 Oct 2003 | MYR | 0.3714 | 0.3762 | 0.3714 | 0.3762 | 0.3762 | -0.002 (-0.63%) | 58,800 |
21 Oct 2003 | MYR | 0.381 | 0.381 | 0.3786 | 0.3786 | 0.3786 | +0.002 (+0.64%) | 67,200 |
20 Oct 2003 | MYR | 0.3786 | 0.3833 | 0.3738 | 0.3762 | 0.3762 | +0.002 (+0.64%) | 256,200 |
17 Oct 2003 | MYR | 0.3691 | 0.3738 | 0.3691 | 0.3738 | 0.3738 | +0.005 (+1.27%) | 115,920 |
16 Oct 2003 | MYR | 0.3738 | 0.3738 | 0.3691 | 0.3691 | 0.3691 | -0.005 (-1.26%) | 89,040 |
15 Oct 2003 | MYR | 0.3691 | 0.3762 | 0.3691 | 0.3738 | 0.3738 | +0.007 (+1.94%) | 166,320 |
14 Oct 2003 | MYR | 0.3691 | 0.3738 | 0.3667 | 0.3667 | 0.3667 | -0.002 (-0.65%) | 110,040 |
13 Oct 2003 | MYR | 0.3619 | 0.3691 | 0.3619 | 0.3691 | 0.3691 | 0.0 (0.0%) | 55,440 |
10 Oct 2003 | MYR | 0.3691 | 0.3691 | 0.3691 | 0.3691 | 0.3691 | 0.0 (0.0%) | 151,200 |
9 Oct 2003 | MYR | 0.3595 | 0.3691 | 0.3595 | 0.3691 | 0.3691 | 0.0 (0.0%) | 227,640 |
8 Oct 2003 | MYR | 0.3667 | 0.3691 | 0.3595 | 0.3691 | 0.3691 | +0.002 (+0.65%) | 850,080 |
7 Oct 2003 | MYR | 0.3643 | 0.3667 | 0.3643 | 0.3667 | 0.3667 | 0.0 (0.0%) | 140,280 |
6 Oct 2003 | MYR | 0.3619 | 0.3667 | 0.3619 | 0.3667 | 0.3667 | +0.007 (+2.00%) | 84,840 |
3 Oct 2003 | MYR | 0.3571 | 0.3667 | 0.3571 | 0.3595 | 0.3595 | -0.005 (-1.32%) | 197,400 |
2 Oct 2003 | MYR | 0.3643 | 0.3643 | 0.3643 | 0.3643 | 0.3643 | +0.007 (+2.02%) | 218,400 |
1 Oct 2003 | MYR | 0.3571 | 0.3571 | 0.3571 | 0.3571 | 0.3571 | +0.006 (+1.68%) | 100,800 |
30 Sep 2003 | MYR | 0.3667 | 0.3667 | 0.3512 | 0.3512 | 0.3512 | -0.015 (-4.23%) | 72,240 |
29 Sep 2003 | MYR | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.0 (0.0%) | 189,000 |
26 Sep 2003 | MYR | 0.3643 | 0.3667 | 0.3643 | 0.3667 | 0.3667 | -0.002 (-0.65%) | 394,800 |
25 Sep 2003 | MYR | 0.3667 | 0.3691 | 0.3667 | 0.3691 | 0.3691 | +0.002 (+0.65%) | 88,200 |
24 Sep 2003 | MYR | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.3667 | +0.007 (+2.00%) | 42,840 |
23 Sep 2003 | MYR | 0.3595 | 0.3595 | 0.3595 | 0.3595 | 0.3595 | 0.0 (0.0%) | 34,440 |
22 Sep 2003 | MYR | 0.3571 | 0.3643 | 0.3571 | 0.3595 | 0.3595 | -0.01 (-2.60%) | 130,200 |
19 Sep 2003 | MYR | 0.3667 | 0.3691 | 0.3667 | 0.3691 | 0.3691 | 0.0 (0.0%) | 231,000 |