Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2003 | MYR | 2.21 | 2.57 | 2.21 | 2.5 | 2.5 | +0.29 (+13.12%) | 1,332,400 |
6 Oct 2003 | MYR | 2.21 | 2.25 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 173,700 |
3 Oct 2003 | MYR | 2.2 | 2.21 | 2.18 | 2.21 | 2.21 | +0.01 (+0.45%) | 171,900 |
2 Oct 2003 | MYR | 2.22 | 2.23 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 127,000 |
1 Oct 2003 | MYR | 2.15 | 2.21 | 2.12 | 2.21 | 2.21 | +0.05 (+2.31%) | 187,600 |
30 Sep 2003 | MYR | 2.17 | 2.19 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 122,400 |
29 Sep 2003 | MYR | 2.2 | 2.22 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 103,500 |
26 Sep 2003 | MYR | 2.19 | 2.23 | 2.17 | 2.2 | 2.2 | +0.01 (+0.46%) | 150,600 |
25 Sep 2003 | MYR | 2.15 | 2.2 | 2.14 | 2.19 | 2.19 | +0.04 (+1.86%) | 208,600 |
24 Sep 2003 | MYR | 2.15 | 2.16 | 2.12 | 2.15 | 2.15 | 0.0 (0.0%) | 129,800 |
23 Sep 2003 | MYR | 2.22 | 2.25 | 2.12 | 2.15 | 2.15 | -0.07 (-3.15%) | 175,900 |
22 Sep 2003 | MYR | 2.26 | 2.27 | 2.21 | 2.22 | 2.22 | -0.04 (-1.77%) | 127,200 |
19 Sep 2003 | MYR | 2.26 | 2.28 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 114,900 |
18 Sep 2003 | MYR | 2.27 | 2.29 | 2.25 | 2.26 | 2.26 | -0.01 (-0.44%) | 116,300 |
17 Sep 2003 | MYR | 2.28 | 2.3 | 2.25 | 2.27 | 2.27 | 0.0 (0.0%) | 103,400 |
16 Sep 2003 | MYR | 2.25 | 2.3 | 2.24 | 2.27 | 2.27 | +0.02 (+0.89%) | 180,000 |
15 Sep 2003 | MYR | 2.17 | 2.25 | 2.17 | 2.25 | 2.25 | +0.08 (+3.69%) | 170,800 |
12 Sep 2003 | MYR | 2.14 | 2.19 | 2.12 | 2.17 | 2.17 | +0.03 (+1.40%) | 113,800 |
11 Sep 2003 | MYR | 2.12 | 2.15 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 147,800 |
10 Sep 2003 | MYR | 2.11 | 2.13 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 130,600 |
9 Sep 2003 | MYR | 2.14 | 2.14 | 2.1 | 2.12 | 2.12 | -0.02 (-0.93%) | 152,000 |
8 Sep 2003 | MYR | 2.14 | 2.14 | 2.1 | 2.14 | 2.14 | 0.0 (0.0%) | 130,500 |
5 Sep 2003 | MYR | 2.13 | 2.14 | 2.11 | 2.14 | 2.14 | 0.0 (0.0%) | 153,300 |
4 Sep 2003 | MYR | 2.13 | 2.16 | 2.11 | 2.14 | 2.14 | +0.01 (+0.47%) | 145,400 |
3 Sep 2003 | MYR | 2.21 | 2.21 | 2.11 | 2.13 | 2.13 | -0.08 (-3.62%) | 118,500 |
2 Sep 2003 | MYR | 2.29 | 2.3 | 2.13 | 2.21 | 2.21 | -0.07 (-3.07%) | 144,500 |
1 Sep 2003 | MYR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 2.29 | 2.29 | 2.24 | 2.28 | 2.28 | -0.01 (-0.44%) | 159,300 |
28 Aug 2003 | MYR | 2.35 | 2.35 | 2.27 | 2.29 | 2.29 | -0.04 (-1.72%) | 149,600 |
27 Aug 2003 | MYR | 2.39 | 2.39 | 2.32 | 2.33 | 2.33 | -0.05 (-2.10%) | 101,300 |