Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2003 | MYR | 0.755 | 0.8 | 0.755 | 0.785 | 0.785 | +0.045 (+6.08%) | 13,000 |
27 Nov 2003 | MYR | 0.74 | 0.745 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 15,000 |
26 Nov 2003 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.765 | 0.765 | 0.735 | 0.75 | 0.75 | 0.0 (0.0%) | 9,100 |
20 Nov 2003 | MYR | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 23,100 |
19 Nov 2003 | MYR | 0.795 | 0.795 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 130,900 |
18 Nov 2003 | MYR | 0.795 | 0.8 | 0.785 | 0.8 | 0.8 | +0.01 (+1.27%) | 114,400 |
17 Nov 2003 | MYR | 0.79 | 0.795 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 105,600 |
14 Nov 2003 | MYR | 0.8 | 0.805 | 0.78 | 0.79 | 0.79 | -0.005 (-0.63%) | 78,500 |
13 Nov 2003 | MYR | 0.805 | 0.81 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 35,300 |
12 Nov 2003 | MYR | 0.8 | 0.82 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 52,000 |
11 Nov 2003 | MYR | 0.795 | 0.81 | 0.795 | 0.8 | 0.8 | +0.01 (+1.27%) | 33,000 |
10 Nov 2003 | MYR | 0.8 | 0.805 | 0.78 | 0.79 | 0.79 | +0.02 (+2.60%) | 79,500 |
7 Nov 2003 | MYR | 0.785 | 0.79 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 85,400 |
6 Nov 2003 | MYR | 0.79 | 0.81 | 0.775 | 0.775 | 0.775 | -0.005 (-0.64%) | 87,400 |
5 Nov 2003 | MYR | 0.81 | 0.815 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 211,900 |
4 Nov 2003 | MYR | 0.79 | 0.85 | 0.775 | 0.81 | 0.81 | +0.025 (+3.18%) | 345,300 |
3 Nov 2003 | MYR | 0.8 | 0.83 | 0.78 | 0.785 | 0.785 | -0.015 (-1.88%) | 296,200 |
31 Oct 2003 | MYR | 0.85 | 0.91 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 575,800 |
30 Oct 2003 | MYR | 0.84 | 0.89 | 0.835 | 0.85 | 0.85 | +0.035 (+4.29%) | 569,800 |
29 Oct 2003 | MYR | 0.755 | 0.85 | 0.73 | 0.815 | 0.815 | +0.06 (+7.95%) | 718,300 |
28 Oct 2003 | MYR | 0.7 | 0.755 | 0.7 | 0.755 | 0.755 | +0.06 (+8.63%) | 371,000 |
27 Oct 2003 | MYR | 0.68 | 0.7 | 0.68 | 0.695 | 0.695 | +0.035 (+5.30%) | 90,000 |
24 Oct 2003 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 0.685 | 0.685 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 68,800 |
22 Oct 2003 | MYR | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 41,000 |
21 Oct 2003 | MYR | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 9,100 |
20 Oct 2003 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 17,000 |