Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2003 | MYR | 0.3433 | 0.3533 | 0.3433 | 0.3533 | 0.3533 | +0.017 (+4.93%) | 168,000 |
3 Nov 2003 | MYR | 0.35 | 0.35 | 0.3367 | 0.3367 | 0.3367 | -0.007 (-1.92%) | 108,000 |
31 Oct 2003 | MYR | 0.3433 | 0.35 | 0.3433 | 0.3433 | 0.3433 | +0.003 (+0.97%) | 153,600 |
30 Oct 2003 | MYR | 0.3433 | 0.3467 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 120,000 |
29 Oct 2003 | MYR | 0.3433 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 99,000 |
28 Oct 2003 | MYR | 0.3467 | 0.35 | 0.3467 | 0.35 | 0.35 | +0.007 (+1.95%) | 75,000 |
27 Oct 2003 | MYR | 0.3333 | 0.3433 | 0.3233 | 0.3433 | 0.3433 | +0.01 (+3.00%) | 177,000 |
24 Oct 2003 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 24,000 |
22 Oct 2003 | MYR | 0.3367 | 0.3367 | 0.3333 | 0.3333 | 0.3333 | -0.003 (-1.01%) | 90,000 |
21 Oct 2003 | MYR | 0.3333 | 0.3367 | 0.3333 | 0.3367 | 0.3367 | +0.003 (+1.02%) | 11,400 |
20 Oct 2003 | MYR | 0.34 | 0.34 | 0.3333 | 0.3333 | 0.3333 | -0.003 (-1.01%) | 27,000 |
17 Oct 2003 | MYR | 0.3333 | 0.3367 | 0.3333 | 0.3367 | 0.3367 | 0.0 (0.0%) | 600 |
16 Oct 2003 | MYR | 0.3367 | 0.34 | 0.3367 | 0.3367 | 0.3367 | -0.007 (-1.92%) | 18,000 |
15 Oct 2003 | MYR | 0.3433 | 0.3433 | 0.3433 | 0.3433 | 0.3433 | +0.003 (+0.97%) | 3,000 |
14 Oct 2003 | MYR | 0.3433 | 0.35 | 0.34 | 0.34 | 0.34 | -0.013 (-3.76%) | 48,000 |
13 Oct 2003 | MYR | 0.3367 | 0.3533 | 0.3367 | 0.3533 | 0.3533 | +0.01 (+2.91%) | 6,300 |
10 Oct 2003 | MYR | 0.35 | 0.35 | 0.3433 | 0.3433 | 0.3433 | -0.007 (-1.91%) | 0 |
9 Oct 2003 | MYR | 0.3433 | 0.35 | 0.3433 | 0.35 | 0.35 | +0.007 (+1.95%) | 30,000 |
8 Oct 2003 | MYR | 0.3333 | 0.3433 | 0.3333 | 0.3433 | 0.3433 | +0.003 (+0.97%) | 61,500 |
7 Oct 2003 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | +0.003 (+0.98%) | 0 |
6 Oct 2003 | MYR | 0.3367 | 0.34 | 0.3367 | 0.3367 | 0.3367 | +0.003 (+1.02%) | 45,000 |
3 Oct 2003 | MYR | 0.3367 | 0.3367 | 0.3333 | 0.3333 | 0.3333 | -0.007 (-1.97%) | 15,000 |
2 Oct 2003 | MYR | 0.3333 | 0.34 | 0.3333 | 0.34 | 0.34 | +0.007 (+2.01%) | 27,600 |
1 Oct 2003 | MYR | 0.33 | 0.3333 | 0.33 | 0.3333 | 0.3333 | 0.0 (0.0%) | 15,000 |
30 Sep 2003 | MYR | 0.3233 | 0.3333 | 0.3233 | 0.3333 | 0.3333 | 0.0 (0.0%) | 24,000 |
29 Sep 2003 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | -0.013 (-3.87%) | 36,000 |
26 Sep 2003 | MYR | 0.33 | 0.3533 | 0.33 | 0.3467 | 0.3467 | +0.027 (+8.34%) | 90,000 |
25 Sep 2003 | MYR | 0.3333 | 0.3333 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 0 |
24 Sep 2003 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 87,000 |