Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2003 | MYR | 6.8655 | 6.8655 | 6.8655 | 6.8655 | 6.8655 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 6.8655 | 6.8655 | 6.8655 | 6.8655 | 6.8655 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 6.8655 | 6.8655 | 6.8655 | 6.8655 | 6.8655 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 6.7818 | 6.8655 | 6.6981 | 6.8655 | 6.8655 | +0.042 (+0.61%) | 4,598 |
20 Nov 2003 | MYR | 6.7818 | 6.9074 | 6.7818 | 6.8237 | 6.8237 | +0.042 (+0.62%) | 7,405 |
19 Nov 2003 | MYR | 6.9493 | 7.2004 | 6.74 | 6.7818 | 6.7818 | -0.209 (-2.99%) | 9,196 |
18 Nov 2003 | MYR | 6.9493 | 7.1167 | 6.9493 | 6.9911 | 6.9911 | -0.042 (-0.60%) | 10,510 |
17 Nov 2003 | MYR | 7.2842 | 7.2842 | 7.033 | 7.033 | 7.033 | -0.251 (-3.45%) | 5,732 |
14 Nov 2003 | MYR | 7.2842 | 7.3679 | 7.2423 | 7.2842 | 7.2842 | -0.084 (-1.14%) | 11,059 |
13 Nov 2003 | MYR | 7.4516 | 7.5354 | 7.3679 | 7.3679 | 7.3679 | 0.0 (0.0%) | 7,405 |
12 Nov 2003 | MYR | 7.3679 | 7.6191 | 7.3679 | 7.3679 | 7.3679 | 0.0 (0.0%) | 11,824 |
11 Nov 2003 | MYR | 7.4935 | 7.4935 | 7.3679 | 7.3679 | 7.3679 | -0.251 (-3.30%) | 10,749 |
10 Nov 2003 | MYR | 7.954 | 7.954 | 7.5354 | 7.6191 | 7.6191 | -0.084 (-1.09%) | 17,043 |
7 Nov 2003 | MYR | 7.8703 | 7.9121 | 7.6191 | 7.7028 | 7.7028 | 0.0 (0.0%) | 6,807 |
6 Nov 2003 | MYR | 7.7447 | 7.9958 | 7.6191 | 7.7028 | 7.7028 | +0.042 (+0.55%) | 31,232 |
5 Nov 2003 | MYR | 8.0796 | 8.0796 | 7.6191 | 7.6609 | 7.6609 | -0.293 (-3.68%) | 23,803 |
4 Nov 2003 | MYR | 7.7028 | 8.2889 | 7.7028 | 7.954 | 7.954 | +0.251 (+3.26%) | 52,480 |
3 Nov 2003 | MYR | 7.7865 | 7.8703 | 7.5354 | 7.7028 | 7.7028 | 0.0 (0.0%) | 13,974 |
31 Oct 2003 | MYR | 8.0377 | 8.1214 | 7.7028 | 7.7028 | 7.7028 | -0.168 (-2.13%) | 34,577 |
30 Oct 2003 | MYR | 7.7028 | 8.1214 | 7.6609 | 7.8703 | 7.8703 | +0.209 (+2.73%) | 36,810 |
29 Oct 2003 | MYR | 7.4935 | 7.7028 | 7.4516 | 7.6609 | 7.6609 | +0.209 (+2.81%) | 30,731 |
28 Oct 2003 | MYR | 7.4516 | 7.5354 | 7.3679 | 7.4516 | 7.4516 | +0.126 (+1.71%) | 10,152 |
27 Oct 2003 | MYR | 7.2842 | 7.3679 | 7.2423 | 7.326 | 7.326 | +0.084 (+1.16%) | 20,734 |
24 Oct 2003 | MYR | 7.2423 | 7.2423 | 7.2423 | 7.2423 | 7.2423 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 7.4516 | 7.4516 | 7.2423 | 7.2423 | 7.2423 | -0.209 (-2.81%) | 11,012 |
22 Oct 2003 | MYR | 7.4098 | 7.5354 | 7.3679 | 7.4516 | 7.4516 | +0.126 (+1.71%) | 20,650 |
21 Oct 2003 | MYR | 7.326 | 7.3679 | 7.2004 | 7.326 | 7.326 | +0.209 (+2.94%) | 12,051 |
20 Oct 2003 | MYR | 7.326 | 7.4516 | 7.1167 | 7.1167 | 7.1167 | -0.209 (-2.86%) | 68,533 |
17 Oct 2003 | MYR | 7.4516 | 7.5354 | 7.326 | 7.326 | 7.326 | -0.209 (-2.78%) | 13,412 |
16 Oct 2003 | MYR | 7.6191 | 7.6609 | 7.3679 | 7.5354 | 7.5354 | -0.084 (-1.10%) | 24,687 |