Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2003 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 30,000 |
22 Sep 2003 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.007 (-2.05%) | 12,000 |
19 Sep 2003 | MYR | 0.3217 | 0.3267 | 0.3217 | 0.3267 | 0.3267 | +0.005 (+1.55%) | 4,500 |
18 Sep 2003 | MYR | 0.3333 | 0.3333 | 0.3217 | 0.3217 | 0.3217 | +0.002 (+0.53%) | 72,000 |
17 Sep 2003 | MYR | 0.3167 | 0.3267 | 0.3167 | 0.32 | 0.32 | 0.0 (0.0%) | 15,000 |
16 Sep 2003 | MYR | 0.3167 | 0.3333 | 0.3167 | 0.32 | 0.32 | +0.017 (+5.51%) | 60,000 |
15 Sep 2003 | MYR | 0.3033 | 0.3033 | 0.3033 | 0.3033 | 0.3033 | -0.007 (-2.16%) | 4,500 |
12 Sep 2003 | MYR | 0.3267 | 0.3267 | 0.31 | 0.31 | 0.31 | +0.003 (+1.08%) | 90,000 |
11 Sep 2003 | MYR | 0.31 | 0.31 | 0.3067 | 0.3067 | 0.3067 | -0.003 (-1.06%) | 27,000 |
10 Sep 2003 | MYR | 0.3133 | 0.3133 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 12,000 |
9 Sep 2003 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.003 (-1.05%) | 156,000 |
8 Sep 2003 | MYR | 0.3267 | 0.3267 | 0.3133 | 0.3133 | 0.3133 | +0.008 (+2.72%) | 0 |
5 Sep 2003 | MYR | 0.3233 | 0.3233 | 0.295 | 0.305 | 0.305 | -0.022 (-6.64%) | 31,800 |
4 Sep 2003 | MYR | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 0.0 (0.0%) | 24,000 |
3 Sep 2003 | MYR | 0.3333 | 0.3333 | 0.3267 | 0.3267 | 0.3267 | -0.003 (-1%) | 45,000 |
2 Sep 2003 | MYR | 0.3367 | 0.3367 | 0.33 | 0.33 | 0.33 | -0.013 (-3.87%) | 21,000 |
1 Sep 2003 | MYR | 0.3433 | 0.3433 | 0.3433 | 0.3433 | 0.3433 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 0.34 | 0.3433 | 0.34 | 0.3433 | 0.3433 | +0.003 (+0.97%) | 24,000 |
28 Aug 2003 | MYR | 0.3533 | 0.3533 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 60,300 |
27 Aug 2003 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.003 (-0.93%) | 3,000 |
26 Aug 2003 | MYR | 0.35 | 0.3567 | 0.35 | 0.3533 | 0.3533 | +0.003 (+0.94%) | 38,700 |
25 Aug 2003 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 21,000 |
22 Aug 2003 | MYR | 0.3467 | 0.35 | 0.3467 | 0.35 | 0.35 | 0.0 (0.0%) | 42,300 |
21 Aug 2003 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -0.007 (-1.88%) | 18,000 |
20 Aug 2003 | MYR | 0.3367 | 0.3567 | 0.3367 | 0.3567 | 0.3567 | +0.02 (+5.94%) | 15,000 |
19 Aug 2003 | MYR | 0.3367 | 0.3367 | 0.3367 | 0.3367 | 0.3367 | -0.007 (-1.92%) | 3,000 |
18 Aug 2003 | MYR | 0.3367 | 0.3433 | 0.3367 | 0.3433 | 0.3433 | +0.01 (+3.00%) | 12,000 |
15 Aug 2003 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | -0.017 (-4.77%) | 9,000 |
14 Aug 2003 | MYR | 0.36 | 0.3633 | 0.35 | 0.35 | 0.35 | -0.003 (-0.93%) | 9,000 |
13 Aug 2003 | MYR | 0.34 | 0.3533 | 0.3333 | 0.3533 | 0.3533 | +0.02 (+6.00%) | 45,300 |