Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2003 | MYR | 0.675 | 0.675 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 46,900 |
16 Oct 2003 | MYR | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.03 (+4.62%) | 44,600 |
15 Oct 2003 | MYR | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 81,400 |
14 Oct 2003 | MYR | 0.66 | 0.66 | 0.635 | 0.64 | 0.64 | -0.03 (-4.48%) | 71,100 |
13 Oct 2003 | MYR | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | -0.005 (-0.74%) | 57,900 |
10 Oct 2003 | MYR | 0.69 | 0.705 | 0.65 | 0.675 | 0.675 | -0.015 (-2.17%) | 80,600 |
9 Oct 2003 | MYR | 0.685 | 0.735 | 0.68 | 0.69 | 0.69 | +0.005 (+0.73%) | 595,100 |
8 Oct 2003 | MYR | 0.625 | 0.685 | 0.625 | 0.685 | 0.685 | +0.065 (+10.48%) | 74,000 |
7 Oct 2003 | MYR | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.005 (-0.80%) | 10,000 |
6 Oct 2003 | MYR | 0.6 | 0.67 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 23,000 |
3 Oct 2003 | MYR | 0.56 | 0.6 | 0.56 | 0.6 | 0.6 | +0.035 (+6.19%) | 27,000 |
2 Oct 2003 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | -0.01 (-1.74%) | 17,000 |
1 Oct 2003 | MYR | 0.58 | 0.58 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 10,000 |
30 Sep 2003 | MYR | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.015 (-2.52%) | 0 |
29 Sep 2003 | MYR | 0.57 | 0.595 | 0.57 | 0.595 | 0.595 | +0.015 (+2.59%) | 10,000 |
26 Sep 2003 | MYR | 0.575 | 0.59 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 6,000 |
25 Sep 2003 | MYR | 0.58 | 0.58 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 0 |
24 Sep 2003 | MYR | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 6,000 |
23 Sep 2003 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 2,000 |
22 Sep 2003 | MYR | 0.6 | 0.6 | 0.575 | 0.575 | 0.575 | -0.015 (-2.54%) | 12,000 |
19 Sep 2003 | MYR | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 25,000 |
18 Sep 2003 | MYR | 0.565 | 0.58 | 0.565 | 0.58 | 0.58 | +0.01 (+1.75%) | 11,000 |
17 Sep 2003 | MYR | 0.565 | 0.57 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 21,000 |
16 Sep 2003 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 14,000 |
15 Sep 2003 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | +0.015 (+2.73%) | 3,000 |
12 Sep 2003 | MYR | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 0 |
11 Sep 2003 | MYR | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 8,000 |
10 Sep 2003 | MYR | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -0.04 (-6.67%) | 13,000 |
9 Sep 2003 | MYR | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 4,100 |
8 Sep 2003 | MYR | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | -0.015 (-2.44%) | 39,900 |