Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2003 | MYR | 2.55 | 2.63 | 2.51 | 2.55 | 2.55 | 0.0 (0.0%) | 640,500 |
17 Nov 2003 | MYR | 2.67 | 2.67 | 2.51 | 2.55 | 2.55 | -0.11 (-4.14%) | 578,200 |
14 Nov 2003 | MYR | 2.64 | 2.77 | 2.63 | 2.66 | 2.66 | +0.05 (+1.92%) | 1,601,200 |
13 Nov 2003 | MYR | 2.53 | 2.72 | 2.53 | 2.61 | 2.61 | +0.08 (+3.16%) | 2,403,900 |
12 Nov 2003 | MYR | 2.54 | 2.59 | 2.49 | 2.53 | 2.53 | 0.0 (0.0%) | 724,500 |
11 Nov 2003 | MYR | 2.6 | 2.62 | 2.51 | 2.53 | 2.53 | -0.07 (-2.69%) | 1,136,700 |
10 Nov 2003 | MYR | 2.7 | 2.73 | 2.54 | 2.6 | 2.6 | -0.1 (-3.70%) | 768,100 |
7 Nov 2003 | MYR | 2.68 | 2.79 | 2.66 | 2.7 | 2.7 | +0.03 (+1.12%) | 1,374,300 |
6 Nov 2003 | MYR | 2.74 | 2.83 | 2.67 | 2.67 | 2.67 | -0.07 (-2.55%) | 1,464,600 |
5 Nov 2003 | MYR | 2.97 | 2.99 | 2.74 | 2.74 | 2.74 | -0.23 (-7.74%) | 2,481,700 |
4 Nov 2003 | MYR | 2.96 | 3 | 2.88 | 2.97 | 2.97 | +0.02 (+0.68%) | 2,515,600 |
3 Nov 2003 | MYR | 2.99 | 3.04 | 2.9 | 2.95 | 2.95 | -0.03 (-1.01%) | 1,859,200 |
31 Oct 2003 | MYR | 3 | 3.06 | 2.93 | 2.98 | 2.98 | -0.04 (-1.32%) | 1,406,600 |
30 Oct 2003 | MYR | 3.08 | 3.1 | 2.96 | 3.02 | 3.02 | -0.06 (-1.95%) | 1,967,200 |
29 Oct 2003 | MYR | 3.2 | 3.26 | 3 | 3.08 | 3.08 | -0.1 (-3.14%) | 2,791,500 |
28 Oct 2003 | MYR | 2.99 | 3.18 | 2.99 | 3.18 | 3.18 | +0.2 (+6.71%) | 3,922,800 |
27 Oct 2003 | MYR | 3 | 3.06 | 2.96 | 2.98 | 2.98 | -0.06 (-1.97%) | 1,231,800 |
24 Oct 2003 | MYR | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 3.02 | 3.14 | 2.97 | 3.04 | 3.04 | -0.02 (-0.65%) | 2,871,500 |
22 Oct 2003 | MYR | 3 | 3.12 | 2.97 | 3.06 | 3.06 | +0.06 (+2%) | 3,239,000 |
21 Oct 2003 | MYR | 3.06 | 3.08 | 2.98 | 3 | 3 | -0.06 (-1.96%) | 991,700 |
20 Oct 2003 | MYR | 3.08 | 3.12 | 2.98 | 3.06 | 3.06 | -0.02 (-0.65%) | 1,855,600 |
17 Oct 2003 | MYR | 2.92 | 3.22 | 2.92 | 3.08 | 3.08 | +0.17 (+5.84%) | 7,951,700 |
16 Oct 2003 | MYR | 2.84 | 2.91 | 2.84 | 2.91 | 2.91 | +0.11 (+3.93%) | 2,278,900 |
15 Oct 2003 | MYR | 2.48 | 2.81 | 2.47 | 2.8 | 2.8 | +0.32 (+12.90%) | 1,698,500 |
14 Oct 2003 | MYR | 2.5 | 2.52 | 2.42 | 2.48 | 2.48 | -0.02 (-0.80%) | 356,600 |
13 Oct 2003 | MYR | 2.45 | 2.54 | 2.37 | 2.5 | 2.5 | +0.07 (+2.88%) | 470,200 |
10 Oct 2003 | MYR | 2.46 | 2.5 | 2.38 | 2.43 | 2.43 | -0.02 (-0.82%) | 314,500 |
9 Oct 2003 | MYR | 2.47 | 2.51 | 2.41 | 2.45 | 2.45 | -0.02 (-0.81%) | 188,700 |
8 Oct 2003 | MYR | 2.52 | 2.61 | 2.4 | 2.47 | 2.47 | -0.03 (-1.20%) | 1,356,300 |