Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2003 | MYR | 1.85 | 2 | 1.83 | 1.9 | 1.9 | +0.05 (+2.70%) | 1,087,700 |
28 Oct 2003 | MYR | 1.86 | 1.86 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 320,800 |
27 Oct 2003 | MYR | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 83,600 |
24 Oct 2003 | MYR | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 1.92 | 1.95 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 686,600 |
22 Oct 2003 | MYR | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | +0.08 (+4.35%) | 330,500 |
21 Oct 2003 | MYR | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 187,100 |
20 Oct 2003 | MYR | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 215,600 |
17 Oct 2003 | MYR | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 404,500 |
16 Oct 2003 | MYR | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 130,000 |
15 Oct 2003 | MYR | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 456,000 |
14 Oct 2003 | MYR | 1.84 | 1.9 | 1.84 | 1.89 | 1.89 | 0.0 (0.0%) | 360,000 |
13 Oct 2003 | MYR | 1.9 | 1.9 | 1.82 | 1.89 | 1.89 | -0.01 (-0.53%) | 734,900 |
10 Oct 2003 | MYR | 1.93 | 1.95 | 1.86 | 1.9 | 1.9 | -0.01 (-0.52%) | 500,300 |
9 Oct 2003 | MYR | 1.84 | 1.92 | 1.83 | 1.91 | 1.91 | +0.1 (+5.52%) | 859,500 |
8 Oct 2003 | MYR | 1.83 | 1.85 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 967,600 |
7 Oct 2003 | MYR | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 658,500 |
6 Oct 2003 | MYR | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -0.01 (-0.54%) | 716,900 |
3 Oct 2003 | MYR | 1.85 | 1.87 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 989,500 |
2 Oct 2003 | MYR | 1.99 | 1.99 | 1.83 | 1.84 | 1.84 | -0.11 (-5.64%) | 1,826,600 |
1 Oct 2003 | MYR | 1.86 | 1.95 | 1.81 | 1.95 | 1.95 | +0.08 (+4.28%) | 2,228,000 |
30 Sep 2003 | MYR | 1.95 | 1.95 | 1.79 | 1.87 | 1.87 | -0.06 (-3.11%) | 2,331,800 |
29 Sep 2003 | MYR | 2 | 2.09 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 4,248,100 |
26 Sep 2003 | MYR | 1.95 | 2.08 | 1.92 | 1.95 | 1.95 | +0.08 (+4.28%) | 12,996,700 |
25 Sep 2003 | MYR | 1.7 | 1.9 | 1.7 | 1.87 | 1.87 | +0.17 (+10.00%) | 5,966,900 |
24 Sep 2003 | MYR | 1.61 | 1.72 | 1.61 | 1.7 | 1.7 | +0.1 (+6.25%) | 1,645,700 |
23 Sep 2003 | MYR | 1.58 | 1.64 | 1.57 | 1.6 | 1.6 | +0.05 (+3.23%) | 541,900 |
22 Sep 2003 | MYR | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 13,000 |
19 Sep 2003 | MYR | 1.55 | 1.6 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 360,000 |
18 Sep 2003 | MYR | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 106,000 |