Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2003 | MYR | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 173,000 |
16 Sep 2003 | MYR | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 59,000 |
15 Sep 2003 | MYR | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | -0.02 (-1.27%) | 119,500 |
12 Sep 2003 | MYR | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 35,000 |
11 Sep 2003 | MYR | 1.5 | 1.56 | 1.5 | 1.56 | 1.56 | +0.05 (+3.31%) | 58,400 |
10 Sep 2003 | MYR | 1.56 | 1.56 | 1.47 | 1.51 | 1.51 | -0.09 (-5.63%) | 45,000 |
9 Sep 2003 | MYR | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 95,000 |
8 Sep 2003 | MYR | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 176,700 |
5 Sep 2003 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 143,000 |
4 Sep 2003 | MYR | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 318,200 |
3 Sep 2003 | MYR | 1.64 | 1.65 | 1.6 | 1.64 | 1.64 | -0.01 (-0.61%) | 544,400 |
2 Sep 2003 | MYR | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 347,000 |
1 Sep 2003 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 0.0 (0.0%) | 518,200 |
28 Aug 2003 | MYR | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 328,200 |
27 Aug 2003 | MYR | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 319,100 |
26 Aug 2003 | MYR | 1.65 | 1.69 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 911,200 |
25 Aug 2003 | MYR | 1.6 | 1.63 | 1.59 | 1.63 | 1.63 | +0.04 (+2.52%) | 373,300 |
22 Aug 2003 | MYR | 1.57 | 1.6 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 260,000 |
21 Aug 2003 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 91,000 |
20 Aug 2003 | MYR | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 137,200 |
19 Aug 2003 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 173,900 |
18 Aug 2003 | MYR | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 189,200 |
15 Aug 2003 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | +0.02 (+1.30%) | 394,200 |
14 Aug 2003 | MYR | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 208,000 |
13 Aug 2003 | MYR | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 38,300 |
12 Aug 2003 | MYR | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 91,800 |
11 Aug 2003 | MYR | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 53,000 |
8 Aug 2003 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 37,000 |
7 Aug 2003 | MYR | 1.54 | 1.54 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 221,000 |