Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2003 | MYR | 2.32 | 2.37 | 2.3 | 2.35 | 2.35 | +0.04 (+1.73%) | 190,500 |
17 Oct 2003 | MYR | 2.34 | 2.36 | 2.28 | 2.31 | 2.31 | -0.02 (-0.86%) | 102,000 |
16 Oct 2003 | MYR | 2.24 | 2.35 | 2.24 | 2.33 | 2.33 | +0.1 (+4.48%) | 354,300 |
15 Oct 2003 | MYR | 2.24 | 2.25 | 2.2 | 2.23 | 2.23 | 0.0 (0.0%) | 303,000 |
14 Oct 2003 | MYR | 2.27 | 2.27 | 2.21 | 2.23 | 2.23 | -0.03 (-1.33%) | 90,900 |
13 Oct 2003 | MYR | 2.27 | 2.3 | 2.21 | 2.26 | 2.26 | +0.01 (+0.44%) | 374,100 |
10 Oct 2003 | MYR | 2.34 | 2.4 | 2.25 | 2.25 | 2.25 | -0.09 (-3.85%) | 1,149,000 |
9 Oct 2003 | MYR | 2.32 | 2.39 | 2.28 | 2.34 | 2.34 | +0.02 (+0.86%) | 1,351,700 |
8 Oct 2003 | MYR | 2.33 | 2.4 | 2.28 | 2.32 | 2.32 | -0.01 (-0.43%) | 704,900 |
7 Oct 2003 | MYR | 2.33 | 2.36 | 2.29 | 2.33 | 2.33 | +0.01 (+0.43%) | 577,100 |
6 Oct 2003 | MYR | 2.5 | 2.51 | 2.29 | 2.32 | 2.32 | -0.17 (-6.83%) | 1,590,700 |
3 Oct 2003 | MYR | 2.31 | 2.49 | 2.31 | 2.49 | 2.49 | +0.2 (+8.73%) | 2,054,400 |
2 Oct 2003 | MYR | 2.32 | 2.44 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 768,500 |
1 Oct 2003 | MYR | 2.19 | 2.32 | 2.13 | 2.3 | 2.3 | +0.15 (+6.98%) | 1,661,000 |
30 Sep 2003 | MYR | 2.22 | 2.22 | 2.1 | 2.15 | 2.15 | -0.04 (-1.83%) | 190,900 |
29 Sep 2003 | MYR | 2.34 | 2.38 | 2.19 | 2.19 | 2.19 | -0.13 (-5.60%) | 1,128,100 |
26 Sep 2003 | MYR | 2.13 | 2.35 | 2.13 | 2.32 | 2.32 | +0.18 (+8.41%) | 1,310,600 |
25 Sep 2003 | MYR | 2.11 | 2.18 | 2.09 | 2.14 | 2.14 | 0.0 (0.0%) | 327,800 |
24 Sep 2003 | MYR | 2.06 | 2.21 | 2.03 | 2.14 | 2.14 | +0.1 (+4.90%) | 1,263,000 |
23 Sep 2003 | MYR | 1.9 | 2.07 | 1.89 | 2.04 | 2.04 | +0.13 (+6.81%) | 349,000 |
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 |