Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2003 | MYR | 3.68 | 3.68 | 3.5 | 3.5 | 3.5 | -0.16 (-4.37%) | 36,500 |
30 Oct 2003 | MYR | 3.62 | 3.66 | 3.6 | 3.66 | 3.66 | +0.04 (+1.10%) | 63,800 |
29 Oct 2003 | MYR | 3.72 | 3.78 | 3.62 | 3.62 | 3.62 | -0.1 (-2.69%) | 97,100 |
28 Oct 2003 | MYR | 3.46 | 3.8 | 3.46 | 3.72 | 3.72 | +0.32 (+9.41%) | 278,200 |
27 Oct 2003 | MYR | 3.36 | 3.46 | 3.36 | 3.4 | 3.4 | +0.04 (+1.19%) | 169,400 |
24 Oct 2003 | MYR | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 3.42 | 3.44 | 3.36 | 3.36 | 3.36 | +0.04 (+1.20%) | 129,500 |
22 Oct 2003 | MYR | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | -0.04 (-1.19%) | 139,700 |
21 Oct 2003 | MYR | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -0.06 (-1.75%) | 56,200 |
20 Oct 2003 | MYR | 3.44 | 3.48 | 3.34 | 3.42 | 3.42 | -0.02 (-0.58%) | 80,600 |
17 Oct 2003 | MYR | 3.5 | 3.54 | 3.38 | 3.44 | 3.44 | -0.06 (-1.71%) | 154,100 |
16 Oct 2003 | MYR | 3.64 | 3.64 | 3.48 | 3.5 | 3.5 | -0.14 (-3.85%) | 114,200 |
15 Oct 2003 | MYR | 3.5 | 3.7 | 3.5 | 3.64 | 3.64 | +0.14 (+4.00%) | 197,100 |
14 Oct 2003 | MYR | 3.68 | 3.7 | 3.44 | 3.5 | 3.5 | -0.1 (-2.78%) | 607,400 |
13 Oct 2003 | MYR | 3.7 | 4.02 | 3.54 | 3.6 | 3.6 | -0.04 (-1.10%) | 1,844,900 |
10 Oct 2003 | MYR | 3.44 | 3.9 | 3.34 | 3.64 | 3.64 | +0.24 (+7.06%) | 704,100 |
9 Oct 2003 | MYR | 3.34 | 3.42 | 3.34 | 3.4 | 3.4 | +0.06 (+1.80%) | 190,300 |
8 Oct 2003 | MYR | 3.32 | 3.46 | 3.3 | 3.34 | 3.34 | -0.04 (-1.18%) | 59,900 |
7 Oct 2003 | MYR | 3.34 | 3.5 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 164,800 |
6 Oct 2003 | MYR | 3.2 | 3.44 | 3.16 | 3.34 | 3.34 | +0.22 (+7.05%) | 162,200 |
3 Oct 2003 | MYR | 2.93 | 3.52 | 2.93 | 3.12 | 3.12 | +0.2 (+6.85%) | 495,600 |
2 Oct 2003 | MYR | 2.89 | 2.95 | 2.89 | 2.92 | 2.92 | +0.12 (+4.29%) | 50,500 |
1 Oct 2003 | MYR | 2.82 | 2.82 | 2.8 | 2.8 | 2.8 | -0.02 (-0.71%) | 0 |
30 Sep 2003 | MYR | 2.8 | 2.82 | 2.79 | 2.82 | 2.82 | +0.02 (+0.71%) | 17,000 |
29 Sep 2003 | MYR | 2.81 | 2.82 | 2.8 | 2.8 | 2.8 | +0.02 (+0.72%) | 3,000 |
26 Sep 2003 | MYR | 2.75 | 2.8 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 5,300 |
25 Sep 2003 | MYR | 2.73 | 2.75 | 2.73 | 2.75 | 2.75 | +0.03 (+1.10%) | 2,300 |
24 Sep 2003 | MYR | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | +0.04 (+1.49%) | 2,100 |
23 Sep 2003 | MYR | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | +0.02 (+0.75%) | 2,000 |
22 Sep 2003 | MYR | 2.75 | 2.75 | 2.66 | 2.66 | 2.66 | -0.07 (-2.56%) | 6,500 |