Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2003 | MYR | 0.5867 | 0.6333 | 0.5867 | 0.63 | 0.63 | +0.047 (+8.01%) | 3,929,400 |
21 Oct 2003 | MYR | 0.5767 | 0.6 | 0.57 | 0.5833 | 0.5833 | 0.0 (0.0%) | 1,501,500 |
20 Oct 2003 | MYR | 0.62 | 0.62 | 0.5833 | 0.5833 | 0.5833 | -0.033 (-5.42%) | 756,000 |
17 Oct 2003 | MYR | 0.6167 | 0.6333 | 0.6 | 0.6167 | 0.6167 | +0.003 (+0.55%) | 1,311,600 |
16 Oct 2003 | MYR | 0.6433 | 0.6433 | 0.6033 | 0.6133 | 0.6133 | -0.027 (-4.17%) | 1,475,100 |
15 Oct 2003 | MYR | 0.6633 | 0.6633 | 0.6333 | 0.64 | 0.64 | -0.02 (-3.03%) | 2,140,500 |
14 Oct 2003 | MYR | 0.6633 | 0.6733 | 0.6533 | 0.66 | 0.66 | -0.003 (-0.50%) | 1,222,500 |
13 Oct 2003 | MYR | 0.6533 | 0.6833 | 0.6533 | 0.6633 | 0.6633 | +0.01 (+1.53%) | 3,401,700 |
10 Oct 2003 | MYR | 0.6633 | 0.6733 | 0.65 | 0.6533 | 0.6533 | -0.017 (-2.49%) | 1,418,100 |
9 Oct 2003 | MYR | 0.6667 | 0.68 | 0.6633 | 0.67 | 0.67 | +0.003 (+0.49%) | 2,302,200 |
8 Oct 2003 | MYR | 0.66 | 0.6833 | 0.66 | 0.6667 | 0.6667 | +0.007 (+1.02%) | 3,055,800 |
7 Oct 2003 | MYR | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 3,286,800 |
6 Oct 2003 | MYR | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 2,454,300 |
3 Oct 2003 | MYR | 0.6333 | 0.66 | 0.6333 | 0.64 | 0.64 | +0.007 (+1.06%) | 4,462,800 |
2 Oct 2003 | MYR | 0.6033 | 0.6333 | 0.6033 | 0.6333 | 0.6333 | +0.03 (+4.97%) | 4,331,100 |
1 Oct 2003 | MYR | 0.6067 | 0.61 | 0.59 | 0.6033 | 0.6033 | -0.003 (-0.56%) | 1,420,800 |
30 Sep 2003 | MYR | 0.57 | 0.6433 | 0.57 | 0.6067 | 0.6067 | +0.037 (+6.44%) | 8,083,800 |
29 Sep 2003 | MYR | 0.59 | 0.6 | 0.5567 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,911,900 |
26 Sep 2003 | MYR | 0.5867 | 0.6 | 0.5833 | 0.59 | 0.59 | +0.003 (+0.56%) | 2,745,900 |
25 Sep 2003 | MYR | 0.5667 | 0.5933 | 0.5533 | 0.5867 | 0.5867 | +0.017 (+2.93%) | 4,407,300 |
24 Sep 2003 | MYR | 0.53 | 0.58 | 0.5267 | 0.57 | 0.57 | +0.04 (+7.55%) | 7,178,700 |
23 Sep 2003 | MYR | 0.5167 | 0.54 | 0.5167 | 0.53 | 0.53 | +0.007 (+1.28%) | 1,735,800 |
22 Sep 2003 | MYR | 0.5567 | 0.56 | 0.52 | 0.5233 | 0.5233 | -0.037 (-6.55%) | 3,852,300 |
19 Sep 2003 | MYR | 0.5167 | 0.5733 | 0.5167 | 0.56 | 0.56 | +0.047 (+9.10%) | 7,260,000 |
18 Sep 2003 | MYR | 0.4833 | 0.5167 | 0.4833 | 0.5133 | 0.5133 | +0.03 (+6.21%) | 4,713,000 |
17 Sep 2003 | MYR | 0.48 | 0.4933 | 0.4733 | 0.4833 | 0.4833 | +0.007 (+1.38%) | 3,125,400 |
16 Sep 2003 | MYR | 0.43 | 0.4933 | 0.4233 | 0.4767 | 0.4767 | +0.047 (+10.86%) | 5,444,100 |
15 Sep 2003 | MYR | 0.4233 | 0.4333 | 0.4133 | 0.43 | 0.43 | +0.007 (+1.58%) | 2,024,400 |
12 Sep 2003 | MYR | 0.43 | 0.4433 | 0.4167 | 0.4233 | 0.4233 | -0.007 (-1.56%) | 2,829,000 |
11 Sep 2003 | MYR | 0.4167 | 0.44 | 0.4167 | 0.43 | 0.43 | +0.01 (+2.38%) | 2,925,000 |