Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2003 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +0.03 (+3.57%) | 1,000 |
17 Sep 2003 | MYR | 0.72 | 0.84 | 0.72 | 0.84 | 0.84 | +0.075 (+9.80%) | 16,000 |
16 Sep 2003 | MYR | 0.885 | 0.885 | 0.765 | 0.765 | 0.765 | +0.035 (+4.79%) | 0 |
15 Sep 2003 | MYR | 0.89 | 0.89 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 0 |
12 Sep 2003 | MYR | 0.89 | 0.89 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 0 |
11 Sep 2003 | MYR | 0.89 | 0.89 | 0.75 | 0.75 | 0.75 | +0.03 (+4.17%) | 0 |
10 Sep 2003 | MYR | 0.89 | 0.89 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 0 |
9 Sep 2003 | MYR | 0.89 | 0.89 | 0.735 | 0.735 | 0.735 | -0.055 (-6.96%) | 0 |
8 Sep 2003 | MYR | 0.9 | 0.9 | 0.79 | 0.79 | 0.79 | +0.03 (+3.95%) | 0 |
5 Sep 2003 | MYR | 0.895 | 0.895 | 0.76 | 0.76 | 0.76 | -0.14 (-15.56%) | 0 |
4 Sep 2003 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 10,000 |
3 Sep 2003 | MYR | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | +0.185 (+25.87%) | 4,000 |
2 Sep 2003 | MYR | 0.9 | 0.9 | 0.715 | 0.715 | 0.715 | +0.03 (+4.38%) | 0 |
1 Sep 2003 | MYR | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 0.9 | 0.9 | 0.685 | 0.685 | 0.685 | -0.215 (-23.89%) | 0 |
28 Aug 2003 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 5,000 |
27 Aug 2003 | MYR | 0.895 | 0.9 | 0.895 | 0.9 | 0.9 | +0.165 (+22.45%) | 16,000 |
26 Aug 2003 | MYR | 0.895 | 0.895 | 0.735 | 0.735 | 0.735 | +0.1 (+15.75%) | 0 |
25 Aug 2003 | MYR | 0.9 | 0.9 | 0.635 | 0.635 | 0.635 | -0.14 (-18.06%) | 0 |
22 Aug 2003 | MYR | 0.9 | 0.9 | 0.775 | 0.775 | 0.775 | -0.125 (-13.89%) | 0 |
21 Aug 2003 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.235 (+35.34%) | 1,000 |
20 Aug 2003 | MYR | 0.9 | 0.9 | 0.665 | 0.665 | 0.665 | -0.035 (-5%) | 0 |
19 Aug 2003 | MYR | 0.92 | 0.92 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 0 |
18 Aug 2003 | MYR | 0.92 | 0.92 | 0.71 | 0.71 | 0.71 | -0.11 (-13.41%) | 0 |
15 Aug 2003 | MYR | 0.98 | 0.98 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
14 Aug 2003 | MYR | 0.9 | 0.9 | 0.82 | 0.82 | 0.82 | -0.03 (-3.53%) | 0 |
13 Aug 2003 | MYR | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | +0.12 (+16.44%) | 0 |
12 Aug 2003 | MYR | 0.89 | 0.89 | 0.73 | 0.73 | 0.73 | +0.03 (+4.29%) | 0 |
11 Aug 2003 | MYR | 0.9 | 0.9 | 0.7 | 0.7 | 0.7 | -0.12 (-14.63%) | 0 |
8 Aug 2003 | MYR | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | +0.02 (+2.50%) | 0 |