Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2003 | MYR | 0.61 | 0.625 | 0.61 | 0.615 | 0.615 | -0.01 (-1.60%) | 19,000 |
4 Sep 2003 | MYR | 0.615 | 0.625 | 0.615 | 0.625 | 0.625 | -0.005 (-0.79%) | 5,100 |
3 Sep 2003 | MYR | 0.645 | 0.645 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 14,100 |
2 Sep 2003 | MYR | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 30,200 |
1 Sep 2003 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 0.63 | 0.645 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 57,200 |
28 Aug 2003 | MYR | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | -0.005 (-0.76%) | 22,400 |
27 Aug 2003 | MYR | 0.65 | 0.66 | 0.65 | 0.655 | 0.655 | +0.005 (+0.77%) | 45,200 |
26 Aug 2003 | MYR | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 88,000 |
25 Aug 2003 | MYR | 0.64 | 0.65 | 0.635 | 0.64 | 0.64 | +0.005 (+0.79%) | 78,600 |
22 Aug 2003 | MYR | 0.62 | 0.64 | 0.62 | 0.635 | 0.635 | +0.005 (+0.79%) | 38,500 |
21 Aug 2003 | MYR | 0.61 | 0.63 | 0.595 | 0.63 | 0.63 | 0.0 (0.0%) | 47,100 |
20 Aug 2003 | MYR | 0.61 | 0.63 | 0.605 | 0.63 | 0.63 | +0.01 (+1.61%) | 26,200 |
19 Aug 2003 | MYR | 0.605 | 0.62 | 0.605 | 0.62 | 0.62 | 0.0 (0.0%) | 15,100 |
18 Aug 2003 | MYR | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 8,000 |
15 Aug 2003 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.02 (+3.33%) | 84,100 |
14 Aug 2003 | MYR | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 10,200 |
13 Aug 2003 | MYR | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 15,900 |
12 Aug 2003 | MYR | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | +0.03 (+5.17%) | 9,200 |
11 Aug 2003 | MYR | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.025 (-4.13%) | 0 |
8 Aug 2003 | MYR | 0.59 | 0.605 | 0.58 | 0.605 | 0.605 | +0.015 (+2.54%) | 27,700 |
7 Aug 2003 | MYR | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 52,800 |
6 Aug 2003 | MYR | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 22,400 |
5 Aug 2003 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 0 |
4 Aug 2003 | MYR | 0.605 | 0.61 | 0.595 | 0.61 | 0.61 | -0.01 (-1.61%) | 15,200 |
1 Aug 2003 | MYR | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.005 (+0.81%) | 38,000 |
31 Jul 2003 | MYR | 0.6 | 0.615 | 0.6 | 0.615 | 0.615 | +0.005 (+0.82%) | 17,000 |
30 Jul 2003 | MYR | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 41,400 |
29 Jul 2003 | MYR | 0.6 | 0.6 | 0.585 | 0.6 | 0.6 | 0.0 (0.0%) | 24,700 |
28 Jul 2003 | MYR | 0.6 | 0.6 | 0.58 | 0.6 | 0.6 | -0.02 (-3.23%) | 24,300 |