Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2003 | MYR | 1.45 | 1.47 | 1.39 | 1.44 | 1.44 | -0.01 (-0.69%) | 92,000 |
31 Oct 2003 | MYR | 1.45 | 1.47 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 118,000 |
30 Oct 2003 | MYR | 1.42 | 1.45 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 44,000 |
29 Oct 2003 | MYR | 1.46 | 1.46 | 1.39 | 1.45 | 1.45 | 0.0 (0.0%) | 129,000 |
28 Oct 2003 | MYR | 1.46 | 1.48 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 84,000 |
27 Oct 2003 | MYR | 1.46 | 1.49 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 216,000 |
24 Oct 2003 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 176,000 |
22 Oct 2003 | MYR | 1.45 | 1.47 | 1.4 | 1.44 | 1.44 | +0.01 (+0.70%) | 169,000 |
21 Oct 2003 | MYR | 1.4 | 1.43 | 1.37 | 1.43 | 1.43 | +0.03 (+2.14%) | 103,000 |
20 Oct 2003 | MYR | 1.49 | 1.49 | 1.39 | 1.4 | 1.4 | -0.08 (-5.41%) | 231,500 |
17 Oct 2003 | MYR | 1.46 | 1.5 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 275,500 |
16 Oct 2003 | MYR | 1.5 | 1.52 | 1.42 | 1.48 | 1.48 | 0.0 (0.0%) | 175,500 |
15 Oct 2003 | MYR | 1.4 | 1.48 | 1.4 | 1.48 | 1.48 | +0.06 (+4.23%) | 409,000 |
14 Oct 2003 | MYR | 1.45 | 1.47 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 300,000 |
13 Oct 2003 | MYR | 1.39 | 1.45 | 1.3 | 1.45 | 1.45 | +0.08 (+5.84%) | 782,800 |
10 Oct 2003 | MYR | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | +0.05 (+3.79%) | 680,400 |
9 Oct 2003 | MYR | 1.3 | 1.4 | 1.27 | 1.32 | 1.32 | +0.05 (+3.94%) | 978,100 |
8 Oct 2003 | MYR | 1.15 | 1.28 | 1.15 | 1.27 | 1.27 | +0.14 (+12.39%) | 785,000 |
7 Oct 2003 | MYR | 1.03 | 1.17 | 1.03 | 1.13 | 1.13 | +0.11 (+10.78%) | 366,500 |
6 Oct 2003 | MYR | 1 | 1.04 | 0.98 | 1.02 | 1.02 | -0.03 (-2.86%) | 10,000 |
3 Oct 2003 | MYR | 1 | 1.05 | 0.99 | 1.05 | 1.05 | +0.07 (+7.14%) | 223,200 |
2 Oct 2003 | MYR | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 7,000 |
1 Oct 2003 | MYR | 1 | 1.05 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 21,000 |
30 Sep 2003 | MYR | 0.99 | 1.12 | 0.955 | 1 | 1 | +0.01 (+1.01%) | 121,100 |
29 Sep 2003 | MYR | 0.98 | 0.99 | 0.95 | 0.99 | 0.99 | -0.005 (-0.50%) | 3,100 |
26 Sep 2003 | MYR | 1 | 1 | 0.98 | 0.995 | 0.995 | +0.005 (+0.51%) | 13,000 |
25 Sep 2003 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 6,000 |
24 Sep 2003 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.035 (+3.66%) | 16,000 |
23 Sep 2003 | MYR | 0.99 | 0.99 | 0.955 | 0.955 | 0.955 | -0.02 (-2.05%) | 0 |