Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2003 | MYR | 0.3283 | 0.3283 | 0.3283 | 0.3283 | 0.3283 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.3283 | 0.3283 | 0.3283 | 0.3283 | 0.3283 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.35 | 0.35 | 0.3283 | 0.3283 | 0.3283 | 0.0 (0.0%) | 0 |
20 Nov 2003 | MYR | 0.3483 | 0.3483 | 0.3283 | 0.3283 | 0.3283 | +0.002 (+0.49%) | 0 |
19 Nov 2003 | MYR | 0.3367 | 0.3367 | 0.3267 | 0.3267 | 0.3267 | -0.002 (-0.49%) | 0 |
18 Nov 2003 | MYR | 0.3367 | 0.3367 | 0.3283 | 0.3283 | 0.3283 | -0.002 (-0.52%) | 0 |
17 Nov 2003 | MYR | 0.3367 | 0.3367 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 0 |
14 Nov 2003 | MYR | 0.335 | 0.35 | 0.3333 | 0.35 | 0.35 | +0.015 (+4.48%) | 102,000 |
13 Nov 2003 | MYR | 0.3417 | 0.3417 | 0.335 | 0.335 | 0.335 | -0.012 (-3.37%) | 0 |
12 Nov 2003 | MYR | 0.3367 | 0.3467 | 0.3367 | 0.3467 | 0.3467 | +0.007 (+1.97%) | 12,600 |
11 Nov 2003 | MYR | 0.3483 | 0.3483 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
10 Nov 2003 | MYR | 0.355 | 0.355 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 0 |
7 Nov 2003 | MYR | 0.3417 | 0.35 | 0.3383 | 0.35 | 0.35 | +0.003 (+0.95%) | 42,000 |
6 Nov 2003 | MYR | 0.3417 | 0.3467 | 0.3383 | 0.3467 | 0.3467 | +0.005 (+1.46%) | 96,000 |
5 Nov 2003 | MYR | 0.35 | 0.35 | 0.3417 | 0.3417 | 0.3417 | -0.003 (-0.96%) | 60,000 |
4 Nov 2003 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 78,000 |
3 Nov 2003 | MYR | 0.3517 | 0.3517 | 0.35 | 0.35 | 0.35 | -0.008 (-2.32%) | 12,000 |
31 Oct 2003 | MYR | 0.3433 | 0.3583 | 0.3433 | 0.3583 | 0.3583 | 0.0 (0.0%) | 114,000 |
30 Oct 2003 | MYR | 0.35 | 0.3583 | 0.35 | 0.3583 | 0.3583 | 0.0 (0.0%) | 18,000 |
29 Oct 2003 | MYR | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.3583 | -0.003 (-0.94%) | 12,000 |
28 Oct 2003 | MYR | 0.3633 | 0.3633 | 0.3517 | 0.3617 | 0.3617 | -0.003 (-0.90%) | 72,000 |
27 Oct 2003 | MYR | 0.3467 | 0.3667 | 0.3467 | 0.365 | 0.365 | -0.002 (-0.46%) | 60,000 |
24 Oct 2003 | MYR | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 0.3667 | 0.3667 | 0.36 | 0.3667 | 0.3667 | -0.003 (-0.89%) | 24,000 |
22 Oct 2003 | MYR | 0.37 | 0.3733 | 0.3617 | 0.37 | 0.37 | +0.002 (+0.46%) | 198,600 |
21 Oct 2003 | MYR | 0.3667 | 0.3833 | 0.3583 | 0.3683 | 0.3683 | +0.003 (+0.90%) | 490,200 |
20 Oct 2003 | MYR | 0.3483 | 0.365 | 0.3483 | 0.365 | 0.365 | +0.018 (+5.28%) | 337,800 |
17 Oct 2003 | MYR | 0.3333 | 0.3467 | 0.3333 | 0.3467 | 0.3467 | +0.013 (+4.02%) | 417,000 |
16 Oct 2003 | MYR | 0.3333 | 0.3333 | 0.3283 | 0.3333 | 0.3333 | 0.0 (0.0%) | 42,000 |
15 Oct 2003 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 72,000 |