Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2003 | MYR | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 4,000 |
16 Sep 2003 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 6,000 |
15 Sep 2003 | MYR | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 0 |
12 Sep 2003 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 4,000 |
11 Sep 2003 | MYR | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
10 Sep 2003 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 86,000 |
9 Sep 2003 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 113,300 |
8 Sep 2003 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 120,100 |
5 Sep 2003 | MYR | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 112,200 |
4 Sep 2003 | MYR | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.03 (+2.68%) | 67,600 |
3 Sep 2003 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 89,000 |
2 Sep 2003 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 63,000 |
1 Sep 2003 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 16,000 |
28 Aug 2003 | MYR | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 122,000 |
27 Aug 2003 | MYR | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 51,000 |
26 Aug 2003 | MYR | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 49,500 |
25 Aug 2003 | MYR | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 143,100 |
22 Aug 2003 | MYR | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 215,300 |
21 Aug 2003 | MYR | 1.04 | 1.1 | 1.04 | 1.1 | 1.1 | +0.06 (+5.77%) | 128,500 |
20 Aug 2003 | MYR | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 46,600 |
19 Aug 2003 | MYR | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 125,800 |
18 Aug 2003 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 100,000 |
15 Aug 2003 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 107,000 |
14 Aug 2003 | MYR | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -0.04 (-3.67%) | 156,000 |
13 Aug 2003 | MYR | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | +0.06 (+5.83%) | 684,100 |
12 Aug 2003 | MYR | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 17,500 |
11 Aug 2003 | MYR | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 0 |
8 Aug 2003 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 4,000 |
7 Aug 2003 | MYR | 1 | 1 | 1 | 1 | 1 | -0.01 (-0.99%) | 6,000 |