Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2003 | MYR | 1.02 | 1.15 | 1.02 | 1.12 | 1.12 | +0.11 (+10.89%) | 199,200 |
29 Oct 2003 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 39,000 |
28 Oct 2003 | MYR | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 7,700 |
27 Oct 2003 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 16,100 |
24 Oct 2003 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 5,000 |
22 Oct 2003 | MYR | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 16,600 |
21 Oct 2003 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 8,000 |
20 Oct 2003 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 8,000 |
17 Oct 2003 | MYR | 1.02 | 1.03 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 32,200 |
16 Oct 2003 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 15,400 |
15 Oct 2003 | MYR | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 42,000 |
14 Oct 2003 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.06 (-5.66%) | 7,500 |
13 Oct 2003 | MYR | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 78,500 |
10 Oct 2003 | MYR | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 77,000 |
9 Oct 2003 | MYR | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 77,900 |
8 Oct 2003 | MYR | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 80,300 |
7 Oct 2003 | MYR | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 26,500 |
6 Oct 2003 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.04 (+4.08%) | 61,000 |
3 Oct 2003 | MYR | 1 | 1 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
2 Oct 2003 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 7,500 |
1 Oct 2003 | MYR | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 2,500 |
30 Sep 2003 | MYR | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 10,200 |
29 Sep 2003 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | 0.0 (0.0%) | 12,000 |
26 Sep 2003 | MYR | 1 | 1.02 | 1 | 1 | 1 | +0.01 (+1.01%) | 23,500 |
25 Sep 2003 | MYR | 0.97 | 1 | 0.965 | 0.99 | 0.99 | +0.005 (+0.51%) | 21,200 |
24 Sep 2003 | MYR | 1 | 1 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 0 |
23 Sep 2003 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.02 (-1.98%) | 2,000 |
22 Sep 2003 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 7,800 |
19 Sep 2003 | MYR | 0.985 | 1.01 | 0.985 | 1.01 | 1.01 | +0.02 (+2.02%) | 16,900 |