Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2003 | MYR | 0.4333 | 0.4367 | 0.41 | 0.42 | 0.42 | -0.013 (-3.07%) | 2,024,100 |
9 Sep 2003 | MYR | 0.43 | 0.4667 | 0.43 | 0.4333 | 0.4333 | +0.003 (+0.77%) | 3,764,400 |
8 Sep 2003 | MYR | 0.4233 | 0.46 | 0.4133 | 0.43 | 0.43 | -0.003 (-0.76%) | 5,194,500 |
5 Sep 2003 | MYR | 0.42 | 0.44 | 0.39 | 0.4333 | 0.4333 | +0.017 (+3.98%) | 8,952,600 |
4 Sep 2003 | MYR | 0.3267 | 0.4167 | 0.3267 | 0.4167 | 0.4167 | +0.092 (+28.22%) | 11,961,000 |
3 Sep 2003 | MYR | 0.32 | 0.3317 | 0.32 | 0.325 | 0.325 | +0.007 (+2.10%) | 68,100 |
2 Sep 2003 | MYR | 0.3333 | 0.3333 | 0.3183 | 0.3183 | 0.3183 | -0.008 (-2.57%) | 123,000 |
1 Sep 2003 | MYR | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 0.3367 | 0.3433 | 0.325 | 0.3267 | 0.3267 | -0.02 (-5.77%) | 132,000 |
28 Aug 2003 | MYR | 0.3467 | 0.3567 | 0.3467 | 0.3467 | 0.3467 | -0.007 (-1.87%) | 105,300 |
27 Aug 2003 | MYR | 0.35 | 0.3567 | 0.35 | 0.3533 | 0.3533 | -0.01 (-2.75%) | 64,200 |
26 Aug 2003 | MYR | 0.3567 | 0.3633 | 0.35 | 0.3633 | 0.3633 | 0.0 (0.0%) | 66,000 |
25 Aug 2003 | MYR | 0.3567 | 0.3633 | 0.3533 | 0.3633 | 0.3633 | -0.003 (-0.93%) | 51,000 |
22 Aug 2003 | MYR | 0.3667 | 0.3833 | 0.3667 | 0.3667 | 0.3667 | 0.0 (0.0%) | 187,500 |
21 Aug 2003 | MYR | 0.35 | 0.3667 | 0.3467 | 0.3667 | 0.3667 | +0.01 (+2.80%) | 180,000 |
20 Aug 2003 | MYR | 0.36 | 0.36 | 0.3467 | 0.3567 | 0.3567 | -0.003 (-0.92%) | 126,000 |
19 Aug 2003 | MYR | 0.3567 | 0.3633 | 0.3567 | 0.36 | 0.36 | +0.003 (+0.93%) | 222,000 |
18 Aug 2003 | MYR | 0.3533 | 0.3567 | 0.3433 | 0.3567 | 0.3567 | 0.0 (0.0%) | 91,200 |
15 Aug 2003 | MYR | 0.3567 | 0.3567 | 0.35 | 0.3567 | 0.3567 | -0.007 (-1.82%) | 115,200 |
14 Aug 2003 | MYR | 0.35 | 0.3667 | 0.35 | 0.3633 | 0.3633 | +0.013 (+3.80%) | 325,500 |
13 Aug 2003 | MYR | 0.35 | 0.3533 | 0.3467 | 0.35 | 0.35 | -0.007 (-1.88%) | 105,000 |
12 Aug 2003 | MYR | 0.35 | 0.3567 | 0.35 | 0.3567 | 0.3567 | +0.003 (+0.96%) | 200,100 |
11 Aug 2003 | MYR | 0.3467 | 0.36 | 0.3467 | 0.3533 | 0.3533 | +0.003 (+0.94%) | 388,500 |
8 Aug 2003 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -0.007 (-1.88%) | 84,600 |
7 Aug 2003 | MYR | 0.35 | 0.3567 | 0.3467 | 0.3567 | 0.3567 | 0.0 (0.0%) | 109,500 |
6 Aug 2003 | MYR | 0.3633 | 0.3633 | 0.35 | 0.3567 | 0.3567 | -0.013 (-3.59%) | 120,000 |
5 Aug 2003 | MYR | 0.3767 | 0.38 | 0.3633 | 0.37 | 0.37 | -0.01 (-2.63%) | 433,500 |
4 Aug 2003 | MYR | 0.38 | 0.3867 | 0.3733 | 0.38 | 0.38 | -0.003 (-0.86%) | 195,600 |
1 Aug 2003 | MYR | 0.38 | 0.3933 | 0.38 | 0.3833 | 0.3833 | +0.003 (+0.87%) | 1,302,000 |
31 Jul 2003 | MYR | 0.3767 | 0.3967 | 0.3767 | 0.38 | 0.38 | +0.003 (+0.88%) | 799,500 |