Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2003 | MYR | 1.97 | 2.03 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 949,300 |
19 Sep 2003 | MYR | 1.82 | 2.01 | 1.82 | 1.95 | 1.95 | +0.16 (+8.94%) | 806,900 |
18 Sep 2003 | MYR | 1.71 | 1.85 | 1.7 | 1.79 | 1.79 | +0.09 (+5.29%) | 171,000 |
17 Sep 2003 | MYR | 1.73 | 1.73 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 35,000 |
16 Sep 2003 | MYR | 1.76 | 1.8 | 1.72 | 1.74 | 1.74 | -0.06 (-3.33%) | 80,000 |
15 Sep 2003 | MYR | 1.77 | 1.89 | 1.69 | 1.8 | 1.8 | +0.01 (+0.56%) | 572,200 |
12 Sep 2003 | MYR | 1.65 | 1.79 | 1.64 | 1.79 | 1.79 | +0.27 (+17.76%) | 632,400 |
11 Sep 2003 | MYR | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 8,000 |
10 Sep 2003 | MYR | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 32,000 |
9 Sep 2003 | MYR | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 18,000 |
8 Sep 2003 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 56,400 |
5 Sep 2003 | MYR | 1.59 | 1.6 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 16,000 |
4 Sep 2003 | MYR | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 7,000 |
3 Sep 2003 | MYR | 1.6 | 1.6 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 40,000 |
2 Sep 2003 | MYR | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 19,000 |
1 Sep 2003 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 36,500 |
28 Aug 2003 | MYR | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 16,000 |
27 Aug 2003 | MYR | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 6,000 |
26 Aug 2003 | MYR | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 11,000 |
25 Aug 2003 | MYR | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 12,000 |
22 Aug 2003 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 7,000 |