Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2003 | MYR | 7.2004 | 7.2004 | 6.9074 | 6.9493 | 6.9493 | -0.042 (-0.60%) | 8,933 |
2 Sep 2003 | MYR | 7.1167 | 7.4098 | 6.9911 | 6.9911 | 6.9911 | -0.126 (-1.76%) | 9,674 |
1 Sep 2003 | MYR | 7.1167 | 7.1167 | 7.1167 | 7.1167 | 7.1167 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 7.2842 | 7.3679 | 7.1167 | 7.1167 | 7.1167 | -0.084 (-1.16%) | 6,819 |
28 Aug 2003 | MYR | 7.5354 | 7.6609 | 7.1167 | 7.2004 | 7.2004 | -0.419 (-5.50%) | 14,547 |
27 Aug 2003 | MYR | 7.5354 | 7.7447 | 7.5354 | 7.6191 | 7.6191 | +0.209 (+2.82%) | 20,997 |
26 Aug 2003 | MYR | 7.3679 | 7.4098 | 7.2842 | 7.4098 | 7.4098 | +0.126 (+1.72%) | 16,267 |
25 Aug 2003 | MYR | 7.6191 | 7.7865 | 7.2842 | 7.2842 | 7.2842 | -0.419 (-5.43%) | 16,338 |
22 Aug 2003 | MYR | 7.7028 | 7.7028 | 7.5772 | 7.7028 | 7.7028 | +0.084 (+1.10%) | 21,952 |
21 Aug 2003 | MYR | 7.4516 | 7.6191 | 7.3679 | 7.6191 | 7.6191 | +0.251 (+3.41%) | 18,130 |
20 Aug 2003 | MYR | 7.4516 | 7.7028 | 7.3679 | 7.3679 | 7.3679 | 0.0 (0.0%) | 31,555 |
19 Aug 2003 | MYR | 7.3679 | 7.4098 | 7.2004 | 7.3679 | 7.3679 | 0.0 (0.0%) | 15,287 |
18 Aug 2003 | MYR | 7.2842 | 7.3679 | 7.2423 | 7.3679 | 7.3679 | +0.084 (+1.15%) | 12,517 |
15 Aug 2003 | MYR | 7.4935 | 7.4935 | 7.1167 | 7.2842 | 7.2842 | +0.042 (+0.58%) | 25,428 |
14 Aug 2003 | MYR | 7.033 | 7.326 | 7.033 | 7.2423 | 7.2423 | +0.209 (+2.98%) | 32,021 |
13 Aug 2003 | MYR | 7.033 | 7.1167 | 7.033 | 7.033 | 7.033 | -0.042 (-0.59%) | 9,017 |
12 Aug 2003 | MYR | 7.1586 | 7.1586 | 6.9911 | 7.0749 | 7.0749 | +0.084 (+1.20%) | 11,465 |
11 Aug 2003 | MYR | 6.9911 | 7.1586 | 6.9911 | 6.9911 | 6.9911 | -0.126 (-1.76%) | 6,927 |
8 Aug 2003 | MYR | 7.033 | 7.2004 | 6.9493 | 7.1167 | 7.1167 | 0.0 (0.0%) | 13,150 |
7 Aug 2003 | MYR | 7.1586 | 7.2004 | 6.9074 | 7.1167 | 7.1167 | -0.084 (-1.16%) | 16,972 |
6 Aug 2003 | MYR | 7.2004 | 7.2423 | 7.0749 | 7.2004 | 7.2004 | -0.168 (-2.27%) | 21,271 |
5 Aug 2003 | MYR | 7.4098 | 7.4098 | 7.2423 | 7.3679 | 7.3679 | -0.126 (-1.68%) | 14,893 |
4 Aug 2003 | MYR | 7.4516 | 7.5772 | 7.3679 | 7.4935 | 7.4935 | +0.042 (+0.56%) | 13,520 |
1 Aug 2003 | MYR | 7.6191 | 7.7447 | 7.4098 | 7.4516 | 7.4516 | 0.0 (0.0%) | 40,321 |
31 Jul 2003 | MYR | 7.4935 | 7.5354 | 7.3679 | 7.4516 | 7.4516 | 0.0 (0.0%) | 25,201 |
30 Jul 2003 | MYR | 7.3679 | 7.5354 | 7.2842 | 7.4516 | 7.4516 | +0.251 (+3.49%) | 36,058 |
29 Jul 2003 | MYR | 7.1167 | 7.4098 | 6.9493 | 7.2004 | 7.2004 | +0.084 (+1.18%) | 50,927 |
28 Jul 2003 | MYR | 7.0749 | 7.4516 | 7.033 | 7.1167 | 7.1167 | -0.419 (-5.56%) | 28,067 |
25 Jul 2003 | MYR | 6.8655 | 7.6191 | 6.6981 | 7.5354 | 7.5354 | -0.084 (-1.10%) | 15,144 |
24 Jul 2003 | MYR | 7.5354 | 7.7865 | 7.1167 | 7.6191 | 7.6191 | +0.168 (+2.25%) | 51,202 |