Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2003 | MYR | 1.8 | 1.85 | 1.8 | 1.84 | 1.84 | +0.04 (+2.22%) | 89,100 |
15 Oct 2003 | MYR | 1.78 | 1.8 | 1.76 | 1.8 | 1.8 | +0.02 (+1.12%) | 57,800 |
14 Oct 2003 | MYR | 1.75 | 1.8 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 49,400 |
13 Oct 2003 | MYR | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 54,500 |
10 Oct 2003 | MYR | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 60,100 |
9 Oct 2003 | MYR | 1.7 | 1.72 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 108,200 |
8 Oct 2003 | MYR | 1.7 | 1.71 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 104,800 |
7 Oct 2003 | MYR | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 30,400 |
6 Oct 2003 | MYR | 1.61 | 1.72 | 1.61 | 1.7 | 1.7 | +0.16 (+10.39%) | 144,100 |
3 Oct 2003 | MYR | 1.52 | 1.58 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,300 |
2 Oct 2003 | MYR | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 1,400 |
1 Oct 2003 | MYR | 1.52 | 1.6 | 1.52 | 1.6 | 1.6 | +0.04 (+2.56%) | 6,800 |
30 Sep 2003 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 2,100 |
29 Sep 2003 | MYR | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | -0.02 (-1.23%) | 2,100 |
26 Sep 2003 | MYR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 10,000 |
25 Sep 2003 | MYR | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | +0.05 (+3.18%) | 12,200 |
24 Sep 2003 | MYR | 1.5 | 1.6 | 1.5 | 1.57 | 1.57 | -0.01 (-0.63%) | 3,100 |
23 Sep 2003 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 700 |
22 Sep 2003 | MYR | 1.68 | 1.68 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 7,400 |
19 Sep 2003 | MYR | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 24,600 |
18 Sep 2003 | MYR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | +0.01 (+0.63%) | 11,700 |
17 Sep 2003 | MYR | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 29,100 |
16 Sep 2003 | MYR | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 5,000 |
15 Sep 2003 | MYR | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 2,300 |
12 Sep 2003 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 6,000 |
11 Sep 2003 | MYR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | +0.05 (+3.23%) | 1,800 |
10 Sep 2003 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,800 |
9 Sep 2003 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 3,900 |
8 Sep 2003 | MYR | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.06 (-3.66%) | 5,100 |
5 Sep 2003 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | +0.01 (+0.61%) | 11,700 |