Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2003 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 39,300 |
25 Aug 2003 | MYR | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 118,500 |
22 Aug 2003 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 60,000 |
21 Aug 2003 | MYR | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 48,000 |
20 Aug 2003 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 69,400 |
19 Aug 2003 | MYR | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 46,000 |
18 Aug 2003 | MYR | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 15,100 |
15 Aug 2003 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 9,000 |
14 Aug 2003 | MYR | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 27,000 |
13 Aug 2003 | MYR | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 19,000 |
12 Aug 2003 | MYR | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 30,000 |
11 Aug 2003 | MYR | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 29,000 |
8 Aug 2003 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 44,000 |
7 Aug 2003 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 27,100 |
6 Aug 2003 | MYR | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 20,000 |
5 Aug 2003 | MYR | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 29,000 |
4 Aug 2003 | MYR | 1.04 | 1.05 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 43,000 |
1 Aug 2003 | MYR | 1.03 | 1.09 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 28,000 |
31 Jul 2003 | MYR | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 20,000 |
30 Jul 2003 | MYR | 1.04 | 1.05 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 10,200 |
29 Jul 2003 | MYR | 0.995 | 1.03 | 0.995 | 1.03 | 1.03 | +0.055 (+5.64%) | 27,600 |
28 Jul 2003 | MYR | 1 | 1.01 | 0.975 | 0.975 | 0.975 | -0.025 (-2.50%) | 27,400 |
25 Jul 2003 | MYR | 1 | 1.02 | 1 | 1 | 1 | +0.01 (+1.01%) | 22,000 |
24 Jul 2003 | MYR | 0.98 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 28,600 |
23 Jul 2003 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.03 (-2.91%) | 26,100 |
22 Jul 2003 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 29,600 |
18 Jul 2003 | MYR | 1.02 | 1.06 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 53,000 |
17 Jul 2003 | MYR | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -0.09 (-8.18%) | 131,200 |
16 Jul 2003 | MYR | 1.07 | 1.12 | 1.02 | 1.1 | 1.1 | +0.05 (+4.76%) | 278,800 |