Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2003 | MYR | 0.765 | 0.77 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 274,000 |
6 Nov 2003 | MYR | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 135,000 |
5 Nov 2003 | MYR | 0.8 | 0.805 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 362,900 |
4 Nov 2003 | MYR | 0.81 | 0.81 | 0.795 | 0.8 | 0.8 | -0.015 (-1.84%) | 502,300 |
3 Nov 2003 | MYR | 0.835 | 0.84 | 0.81 | 0.815 | 0.815 | -0.02 (-2.40%) | 165,200 |
31 Oct 2003 | MYR | 0.855 | 0.87 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 73,500 |
30 Oct 2003 | MYR | 0.84 | 0.845 | 0.83 | 0.845 | 0.845 | -0.015 (-1.74%) | 141,400 |
29 Oct 2003 | MYR | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | +0.02 (+2.38%) | 83,000 |
28 Oct 2003 | MYR | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 111,200 |
27 Oct 2003 | MYR | 0.835 | 0.835 | 0.83 | 0.835 | 0.835 | +0.005 (+0.60%) | 18,200 |
24 Oct 2003 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 73,500 |
22 Oct 2003 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 128,000 |
21 Oct 2003 | MYR | 0.825 | 0.84 | 0.825 | 0.84 | 0.84 | +0.025 (+3.07%) | 52,000 |
20 Oct 2003 | MYR | 0.83 | 0.83 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 28,000 |
17 Oct 2003 | MYR | 0.84 | 0.84 | 0.815 | 0.82 | 0.82 | -0.02 (-2.38%) | 423,000 |
16 Oct 2003 | MYR | 0.87 | 0.88 | 0.835 | 0.84 | 0.84 | -0.02 (-2.33%) | 687,100 |
15 Oct 2003 | MYR | 0.855 | 0.86 | 0.84 | 0.86 | 0.86 | +0.005 (+0.58%) | 102,900 |
14 Oct 2003 | MYR | 0.87 | 0.87 | 0.855 | 0.855 | 0.855 | -0.01 (-1.16%) | 70,900 |
13 Oct 2003 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 36,000 |
10 Oct 2003 | MYR | 0.89 | 0.89 | 0.86 | 0.865 | 0.865 | -0.015 (-1.70%) | 65,200 |
9 Oct 2003 | MYR | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | +0.03 (+3.53%) | 42,500 |
8 Oct 2003 | MYR | 0.845 | 0.85 | 0.845 | 0.85 | 0.85 | +0.005 (+0.59%) | 20,000 |
7 Oct 2003 | MYR | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | -0.015 (-1.74%) | 10,000 |
6 Oct 2003 | MYR | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.015 (+1.78%) | 29,000 |
3 Oct 2003 | MYR | 0.835 | 0.845 | 0.835 | 0.845 | 0.845 | +0.01 (+1.20%) | 38,000 |
2 Oct 2003 | MYR | 0.84 | 0.84 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 50,000 |
1 Oct 2003 | MYR | 0.84 | 0.84 | 0.835 | 0.84 | 0.84 | +0.005 (+0.60%) | 27,000 |
30 Sep 2003 | MYR | 0.85 | 0.85 | 0.835 | 0.835 | 0.835 | -0.005 (-0.60%) | 43,000 |
29 Sep 2003 | MYR | 0.825 | 0.85 | 0.825 | 0.84 | 0.84 | +0.01 (+1.20%) | 45,000 |