Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2003 | MYR | 3.06 | 3.1 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 49,100 |
19 Nov 2003 | MYR | 3.08 | 3.1 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 276,800 |
18 Nov 2003 | MYR | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.0 (0.0%) | 37,000 |
17 Nov 2003 | MYR | 3.1 | 3.1 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 101,500 |
14 Nov 2003 | MYR | 3.1 | 3.1 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 107,300 |
13 Nov 2003 | MYR | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 223,000 |
12 Nov 2003 | MYR | 3.1 | 3.1 | 3.08 | 3.08 | 3.08 | -0.04 (-1.28%) | 131,700 |
11 Nov 2003 | MYR | 3.12 | 3.14 | 3.08 | 3.12 | 3.12 | -0.1 (-3.11%) | 343,000 |
10 Nov 2003 | MYR | 3.18 | 3.22 | 2.7 | 3.22 | 3.22 | +0.04 (+1.26%) | 338,200 |
7 Nov 2003 | MYR | 3.18 | 3.2 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 122,600 |
6 Nov 2003 | MYR | 3.16 | 3.2 | 3.16 | 3.18 | 3.18 | +0.02 (+0.63%) | 51,500 |
5 Nov 2003 | MYR | 3.16 | 3.2 | 3.14 | 3.16 | 3.16 | +0.04 (+1.28%) | 153,600 |
4 Nov 2003 | MYR | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | +0.02 (+0.65%) | 17,500 |
3 Nov 2003 | MYR | 3.2 | 3.2 | 3.1 | 3.1 | 3.1 | -0.08 (-2.52%) | 12,200 |
31 Oct 2003 | MYR | 3.18 | 3.2 | 3.16 | 3.18 | 3.18 | -0.02 (-0.63%) | 237,200 |
30 Oct 2003 | MYR | 3.16 | 3.2 | 3.14 | 3.2 | 3.2 | +0.04 (+1.27%) | 215,600 |
29 Oct 2003 | MYR | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | +0.02 (+0.64%) | 286,500 |
28 Oct 2003 | MYR | 3.16 | 3.16 | 3.08 | 3.14 | 3.14 | +0.02 (+0.64%) | 108,800 |
27 Oct 2003 | MYR | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | -0.04 (-1.27%) | 412,200 |
24 Oct 2003 | MYR | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 78,900 |
22 Oct 2003 | MYR | 3.1 | 3.16 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 114,100 |
21 Oct 2003 | MYR | 3.08 | 3.1 | 3.06 | 3.1 | 3.1 | +0.04 (+1.31%) | 222,100 |
20 Oct 2003 | MYR | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | -0.02 (-0.65%) | 32,700 |
17 Oct 2003 | MYR | 3.08 | 3.1 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 238,000 |
16 Oct 2003 | MYR | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 0.0 (0.0%) | 60,100 |
15 Oct 2003 | MYR | 3.08 | 3.1 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 272,300 |
14 Oct 2003 | MYR | 3.08 | 3.12 | 3.08 | 3.08 | 3.08 | +0.04 (+1.32%) | 238,600 |
13 Oct 2003 | MYR | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.04 (-1.30%) | 190,000 |
10 Oct 2003 | MYR | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | +0.06 (+1.99%) | 508,900 |