Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2003 | MYR | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -0.05 (-4.20%) | 122,200 |
7 Nov 2003 | MYR | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | +0.04 (+3.48%) | 91,000 |
6 Nov 2003 | MYR | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -0.07 (-5.74%) | 73,000 |
5 Nov 2003 | MYR | 1.31 | 1.31 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 234,700 |
4 Nov 2003 | MYR | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 377,500 |
3 Nov 2003 | MYR | 1.2 | 1.27 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 167,800 |
31 Oct 2003 | MYR | 1.18 | 1.25 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 492,600 |
30 Oct 2003 | MYR | 1.09 | 1.2 | 1.09 | 1.17 | 1.17 | +0.08 (+7.34%) | 368,000 |
29 Oct 2003 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 183,500 |
28 Oct 2003 | MYR | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 50,000 |
27 Oct 2003 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 46,500 |
24 Oct 2003 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 46,000 |
22 Oct 2003 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 32,000 |
21 Oct 2003 | MYR | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 62,000 |
20 Oct 2003 | MYR | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 51,500 |
17 Oct 2003 | MYR | 1.11 | 1.11 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 80,000 |
16 Oct 2003 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 45,000 |
15 Oct 2003 | MYR | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 99,000 |
14 Oct 2003 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 149,500 |
13 Oct 2003 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 48,000 |
10 Oct 2003 | MYR | 1.12 | 1.13 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 239,300 |
9 Oct 2003 | MYR | 1.1 | 1.12 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 258,000 |
8 Oct 2003 | MYR | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 176,100 |
7 Oct 2003 | MYR | 1.16 | 1.18 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 403,800 |
6 Oct 2003 | MYR | 1.01 | 1.13 | 1.01 | 1.12 | 1.12 | +0.12 (+12%) | 519,800 |
3 Oct 2003 | MYR | 1 | 1 | 0.98 | 1 | 1 | +0.025 (+2.56%) | 11,800 |
2 Oct 2003 | MYR | 1.02 | 1.02 | 0.97 | 0.975 | 0.975 | -0.025 (-2.50%) | 33,000 |
1 Oct 2003 | MYR | 0.99 | 1.05 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 15,700 |
30 Sep 2003 | MYR | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 5,000 |