Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2003 | MYR | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 5,100 |
26 Nov 2003 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.07 (-4.02%) | 11,100 |
20 Nov 2003 | MYR | 1.72 | 1.76 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 33,600 |
19 Nov 2003 | MYR | 1.75 | 1.76 | 1.7 | 1.7 | 1.7 | -0.06 (-3.41%) | 30,000 |
18 Nov 2003 | MYR | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 30,600 |
17 Nov 2003 | MYR | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 24,400 |
14 Nov 2003 | MYR | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 13,900 |
13 Nov 2003 | MYR | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | +0.01 (+0.57%) | 4,700 |
12 Nov 2003 | MYR | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 60,600 |
11 Nov 2003 | MYR | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 28,000 |
10 Nov 2003 | MYR | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | -0.02 (-1.12%) | 29,000 |
7 Nov 2003 | MYR | 1.77 | 1.8 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 43,300 |
6 Nov 2003 | MYR | 1.76 | 1.8 | 1.76 | 1.77 | 1.77 | +0.04 (+2.31%) | 65,500 |
5 Nov 2003 | MYR | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 36,700 |
4 Nov 2003 | MYR | 1.7 | 1.74 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 45,500 |
3 Nov 2003 | MYR | 1.73 | 1.73 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 29,400 |
31 Oct 2003 | MYR | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 37,300 |
30 Oct 2003 | MYR | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 18,200 |
29 Oct 2003 | MYR | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 32,900 |
28 Oct 2003 | MYR | 1.75 | 1.77 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 26,300 |
27 Oct 2003 | MYR | 1.76 | 1.79 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 16,300 |
24 Oct 2003 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 1.76 | 1.8 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 8,200 |
22 Oct 2003 | MYR | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 24,300 |
21 Oct 2003 | MYR | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 33,600 |
20 Oct 2003 | MYR | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 17,700 |
17 Oct 2003 | MYR | 1.83 | 1.83 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 32,200 |