Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2003 | MYR | 1.3 | 1.3 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 161,400 |
4 Sep 2003 | MYR | 1.32 | 1.32 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 110,900 |
3 Sep 2003 | MYR | 1.2 | 1.3 | 1.2 | 1.3 | 1.3 | 0.0 (0.0%) | 159,400 |
2 Sep 2003 | MYR | 1.45 | 1.45 | 1.27 | 1.3 | 1.3 | -0.15 (-10.34%) | 354,000 |
1 Sep 2003 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 1.61 | 1.61 | 1.45 | 1.45 | 1.45 | -0.15 (-9.38%) | 270,700 |
28 Aug 2003 | MYR | 1.85 | 1.85 | 1.57 | 1.6 | 1.6 | -0.25 (-13.51%) | 374,700 |
27 Aug 2003 | MYR | 1.8 | 1.85 | 1.74 | 1.85 | 1.85 | +0.05 (+2.78%) | 198,900 |
26 Aug 2003 | MYR | 1.8 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 212,000 |
25 Aug 2003 | MYR | 1.78 | 1.8 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 307,800 |
22 Aug 2003 | MYR | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 214,900 |
21 Aug 2003 | MYR | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 118,700 |
20 Aug 2003 | MYR | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 209,700 |
19 Aug 2003 | MYR | 1.72 | 1.75 | 1.68 | 1.75 | 1.75 | +0.02 (+1.16%) | 227,600 |
18 Aug 2003 | MYR | 1.73 | 1.75 | 1.67 | 1.73 | 1.73 | 0.0 (0.0%) | 181,900 |
15 Aug 2003 | MYR | 1.73 | 1.73 | 1.66 | 1.73 | 1.73 | -0.02 (-1.14%) | 232,100 |
14 Aug 2003 | MYR | 1.65 | 1.75 | 1.64 | 1.75 | 1.75 | +0.02 (+1.16%) | 215,200 |
13 Aug 2003 | MYR | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | +0.07 (+4.22%) | 268,400 |
12 Aug 2003 | MYR | 1.66 | 1.67 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 137,600 |
11 Aug 2003 | MYR | 1.56 | 1.67 | 1.56 | 1.66 | 1.66 | -0.01 (-0.60%) | 78,300 |
8 Aug 2003 | MYR | 1.66 | 1.67 | 1.61 | 1.67 | 1.67 | +0.01 (+0.60%) | 165,100 |
7 Aug 2003 | MYR | 1.6 | 1.67 | 1.6 | 1.66 | 1.66 | +0.01 (+0.61%) | 188,000 |
6 Aug 2003 | MYR | 1.67 | 1.67 | 1.59 | 1.65 | 1.65 | -0.02 (-1.20%) | 104,000 |
5 Aug 2003 | MYR | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 80,500 |
4 Aug 2003 | MYR | 1.68 | 1.68 | 1.59 | 1.66 | 1.66 | -0.02 (-1.19%) | 230,600 |
1 Aug 2003 | MYR | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | +0.05 (+3.07%) | 170,100 |
31 Jul 2003 | MYR | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 109,600 |
30 Jul 2003 | MYR | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 100,700 |
29 Jul 2003 | MYR | 1.58 | 1.63 | 1.57 | 1.62 | 1.62 | +0.02 (+1.25%) | 197,700 |
28 Jul 2003 | MYR | 1.58 | 1.62 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 161,000 |