Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2003 | MYR | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | +0.005 (+0.67%) | 1,100 |
1 Sep 2003 | MYR | 0.745 | 0.745 | 0.745 | 0.745 | 0.745 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 0.725 | 0.745 | 0.725 | 0.745 | 0.745 | -0.005 (-0.67%) | 1,200 |
28 Aug 2003 | MYR | 0.73 | 0.75 | 0.725 | 0.75 | 0.75 | +0.02 (+2.74%) | 3,200 |
27 Aug 2003 | MYR | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 0 |
26 Aug 2003 | MYR | 0.775 | 0.775 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 0 |
25 Aug 2003 | MYR | 0.78 | 0.78 | 0.735 | 0.735 | 0.735 | -0.045 (-5.77%) | 0 |
22 Aug 2003 | MYR | 0.78 | 0.78 | 0.765 | 0.78 | 0.78 | +0.015 (+1.96%) | 17,200 |
21 Aug 2003 | MYR | 0.745 | 0.77 | 0.725 | 0.765 | 0.765 | +0.02 (+2.68%) | 25,000 |
20 Aug 2003 | MYR | 0.72 | 0.745 | 0.72 | 0.745 | 0.745 | 0.0 (0.0%) | 5,000 |
19 Aug 2003 | MYR | 0.725 | 0.745 | 0.72 | 0.745 | 0.745 | +0.02 (+2.76%) | 5,200 |
18 Aug 2003 | MYR | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | -0.025 (-3.33%) | 5,000 |
15 Aug 2003 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 2,000 |
14 Aug 2003 | MYR | 0.73 | 0.79 | 0.725 | 0.79 | 0.79 | +0.075 (+10.49%) | 4,200 |
13 Aug 2003 | MYR | 0.78 | 0.78 | 0.715 | 0.715 | 0.715 | +0.005 (+0.70%) | 0 |
12 Aug 2003 | MYR | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
11 Aug 2003 | MYR | 0.78 | 0.78 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 0 |
8 Aug 2003 | MYR | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -0.06 (-7.69%) | 0 |
7 Aug 2003 | MYR | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | +0.02 (+2.63%) | 1,200 |
6 Aug 2003 | MYR | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,200 |
5 Aug 2003 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 1,000 |
4 Aug 2003 | MYR | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
1 Aug 2003 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 2,000 |
31 Jul 2003 | MYR | 0.74 | 0.8 | 0.74 | 0.8 | 0.8 | +0.055 (+7.38%) | 4,000 |
30 Jul 2003 | MYR | 0.715 | 0.745 | 0.715 | 0.745 | 0.745 | +0.005 (+0.68%) | 3,000 |
29 Jul 2003 | MYR | 0.74 | 0.765 | 0.74 | 0.74 | 0.74 | +0.03 (+4.23%) | 4,800 |
28 Jul 2003 | MYR | 0.81 | 0.81 | 0.71 | 0.71 | 0.71 | -0.045 (-5.96%) | 0 |
25 Jul 2003 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | +0.005 (+0.67%) | 100 |
24 Jul 2003 | MYR | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | +0.01 (+1.35%) | 12,900 |
23 Jul 2003 | MYR | 0.745 | 0.745 | 0.74 | 0.74 | 0.74 | -0.08 (-9.76%) | 7,000 |