Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2003 | MYR | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 30,000 |
28 Oct 2003 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 38,000 |
27 Oct 2003 | MYR | 1.29 | 1.3 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 47,000 |
24 Oct 2003 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 26,000 |
22 Oct 2003 | MYR | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | +0.03 (+2.31%) | 27,800 |
21 Oct 2003 | MYR | 1.32 | 1.33 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 12,000 |
20 Oct 2003 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 6,000 |
17 Oct 2003 | MYR | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 54,000 |
16 Oct 2003 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 90,000 |
15 Oct 2003 | MYR | 1.28 | 1.3 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 42,000 |
14 Oct 2003 | MYR | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 48,600 |
13 Oct 2003 | MYR | 1.3 | 1.33 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 205,000 |
10 Oct 2003 | MYR | 1.3 | 1.3 | 1.18 | 1.28 | 1.28 | +0.08 (+6.67%) | 172,000 |
9 Oct 2003 | MYR | 1.13 | 1.24 | 1.13 | 1.2 | 1.2 | +0.1 (+9.09%) | 120,000 |
8 Oct 2003 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.03 (+2.80%) | 10,000 |
7 Oct 2003 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 2,000 |
6 Oct 2003 | MYR | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 18,600 |
3 Oct 2003 | MYR | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 0 |
2 Oct 2003 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 8,000 |
1 Oct 2003 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | +0.02 (+1.85%) | 18,100 |
30 Sep 2003 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 25,000 |
29 Sep 2003 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 22,000 |
26 Sep 2003 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 13,000 |
25 Sep 2003 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 30,000 |
24 Sep 2003 | MYR | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 56,000 |
23 Sep 2003 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 38,000 |
22 Sep 2003 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,500 |
19 Sep 2003 | MYR | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 27,000 |
18 Sep 2003 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 32,000 |