Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2003 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.03 (+2.70%) | 64,000 |
16 Oct 2003 | MYR | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 47,000 |
15 Oct 2003 | MYR | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 344,300 |
14 Oct 2003 | MYR | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 168,000 |
13 Oct 2003 | MYR | 1.17 | 1.17 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 402,100 |
10 Oct 2003 | MYR | 1.2 | 1.21 | 1.13 | 1.16 | 1.16 | -0.04 (-3.33%) | 458,500 |
9 Oct 2003 | MYR | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 555,800 |
8 Oct 2003 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 134,500 |
7 Oct 2003 | MYR | 1.19 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 401,300 |
6 Oct 2003 | MYR | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 32,100 |
3 Oct 2003 | MYR | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 427,600 |
2 Oct 2003 | MYR | 1.2 | 1.23 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 132,400 |
1 Oct 2003 | MYR | 1.18 | 1.27 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 422,200 |
30 Sep 2003 | MYR | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 36,600 |
29 Sep 2003 | MYR | 1.1 | 1.2 | 1.1 | 1.2 | 1.2 | 0.0 (0.0%) | 424,500 |
26 Sep 2003 | MYR | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 113,300 |
25 Sep 2003 | MYR | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 371,900 |
24 Sep 2003 | MYR | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 30,500 |
23 Sep 2003 | MYR | 1.18 | 1.22 | 1.17 | 1.2 | 1.2 | -0.04 (-3.23%) | 294,000 |
22 Sep 2003 | MYR | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 110,100 |
19 Sep 2003 | MYR | 1.19 | 1.28 | 1.19 | 1.27 | 1.27 | +0.08 (+6.72%) | 378,900 |
18 Sep 2003 | MYR | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | -0.04 (-3.25%) | 30,200 |
17 Sep 2003 | MYR | 1.2 | 1.24 | 1.17 | 1.23 | 1.23 | +0.03 (+2.50%) | 382,000 |
16 Sep 2003 | MYR | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 117,100 |
15 Sep 2003 | MYR | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 365,600 |
12 Sep 2003 | MYR | 1.23 | 1.23 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 56,500 |
11 Sep 2003 | MYR | 1.23 | 1.24 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 263,800 |
10 Sep 2003 | MYR | 1.2 | 1.25 | 1.19 | 1.25 | 1.25 | 0.0 (0.0%) | 14,000 |
9 Sep 2003 | MYR | 1.24 | 1.27 | 1.2 | 1.25 | 1.25 | -0.01 (-0.79%) | 353,200 |
8 Sep 2003 | MYR | 1.29 | 1.29 | 1.2 | 1.26 | 1.26 | -0.03 (-2.33%) | 116,800 |