Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2003 | MYR | 2.79 | 2.79 | 2.73 | 2.73 | 2.73 | -0.02 (-0.73%) | 3,700 |
17 Sep 2003 | MYR | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 1,000 |
16 Sep 2003 | MYR | 2.85 | 2.85 | 2.8 | 2.8 | 2.8 | +0.1 (+3.70%) | 2,000 |
15 Sep 2003 | MYR | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | -0.06 (-2.17%) | 1,000 |
12 Sep 2003 | MYR | 2.8 | 2.8 | 2.76 | 2.76 | 2.76 | +0.06 (+2.22%) | 2,000 |
11 Sep 2003 | MYR | 2.8 | 2.8 | 2.7 | 2.7 | 2.7 | -0.05 (-1.82%) | 0 |
10 Sep 2003 | MYR | 2.8 | 2.8 | 2.75 | 2.75 | 2.75 | +0.05 (+1.85%) | 0 |
9 Sep 2003 | MYR | 2.8 | 2.8 | 2.7 | 2.7 | 2.7 | -0.15 (-5.26%) | 0 |
8 Sep 2003 | MYR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.05 (-1.72%) | 1,000 |
5 Sep 2003 | MYR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 1,000 |
4 Sep 2003 | MYR | 2.92 | 2.92 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 21,700 |
3 Sep 2003 | MYR | 2.9 | 2.92 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 17,000 |
2 Sep 2003 | MYR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 14,300 |
1 Sep 2003 | MYR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | -0.02 (-0.68%) | 10,000 |
28 Aug 2003 | MYR | 2.98 | 3 | 2.92 | 2.92 | 2.92 | +0.02 (+0.69%) | 69,600 |
27 Aug 2003 | MYR | 2.9 | 2.92 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 77,800 |
26 Aug 2003 | MYR | 2.9 | 2.9 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 26,400 |
25 Aug 2003 | MYR | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.01 (-0.34%) | 1,000 |
22 Aug 2003 | MYR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | +0.09 (+3.20%) | 11,000 |
21 Aug 2003 | MYR | 2.88 | 2.88 | 2.81 | 2.81 | 2.81 | -0.07 (-2.43%) | 0 |
20 Aug 2003 | MYR | 2.88 | 2.9 | 2.88 | 2.88 | 2.88 | 0.0 (0.0%) | 7,300 |
19 Aug 2003 | MYR | 2.88 | 2.9 | 2.88 | 2.88 | 2.88 | +0.07 (+2.49%) | 6,000 |
18 Aug 2003 | MYR | 2.9 | 2.9 | 2.81 | 2.81 | 2.81 | -0.09 (-3.10%) | 4,000 |
15 Aug 2003 | MYR | 2.97 | 2.97 | 2.9 | 2.9 | 2.9 | -0.07 (-2.36%) | 9,500 |
14 Aug 2003 | MYR | 2.88 | 2.97 | 2.88 | 2.97 | 2.97 | +0.09 (+3.12%) | 7,900 |
13 Aug 2003 | MYR | 2.9 | 2.9 | 2.88 | 2.88 | 2.88 | +0.03 (+1.05%) | 5,600 |
12 Aug 2003 | MYR | 2.85 | 2.86 | 2.85 | 2.85 | 2.85 | -0.03 (-1.04%) | 91,000 |
11 Aug 2003 | MYR | 2.85 | 2.88 | 2.85 | 2.88 | 2.88 | +0.03 (+1.05%) | 3,500 |
8 Aug 2003 | MYR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 1,600 |