Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2003 | MYR | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -0.05 (-4.39%) | 46,000 |
27 Nov 2003 | MYR | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | +0.08 (+7.55%) | 12,000 |
26 Nov 2003 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 21,000 |
20 Nov 2003 | MYR | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 44,000 |
19 Nov 2003 | MYR | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 68,000 |
18 Nov 2003 | MYR | 1.06 | 1.1 | 1.03 | 1.1 | 1.1 | +0.03 (+2.80%) | 99,300 |
17 Nov 2003 | MYR | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 36,400 |
14 Nov 2003 | MYR | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 23,100 |
13 Nov 2003 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 12,000 |
12 Nov 2003 | MYR | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 20,000 |
11 Nov 2003 | MYR | 1.1 | 1.12 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 33,000 |
10 Nov 2003 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 49,900 |
7 Nov 2003 | MYR | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 20,300 |
6 Nov 2003 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.03 (+2.70%) | 14,000 |
5 Nov 2003 | MYR | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 46,000 |
4 Nov 2003 | MYR | 1.17 | 1.18 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 33,300 |
3 Nov 2003 | MYR | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | 0.0 (0.0%) | 21,100 |
31 Oct 2003 | MYR | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 36,100 |
30 Oct 2003 | MYR | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 140,400 |
29 Oct 2003 | MYR | 1.15 | 1.2 | 1.11 | 1.2 | 1.2 | +0.05 (+4.35%) | 64,100 |
28 Oct 2003 | MYR | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 71,000 |
27 Oct 2003 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 5,000 |
24 Oct 2003 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 21,000 |
22 Oct 2003 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 59,000 |
21 Oct 2003 | MYR | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 26,300 |
20 Oct 2003 | MYR | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 29,000 |