Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2003 | MYR | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 203,000 |
7 Nov 2003 | MYR | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 207,100 |
6 Nov 2003 | MYR | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 279,400 |
5 Nov 2003 | MYR | 1.44 | 1.45 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 495,400 |
4 Nov 2003 | MYR | 1.37 | 1.46 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 683,700 |
3 Nov 2003 | MYR | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 318,900 |
31 Oct 2003 | MYR | 1.43 | 1.47 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 909,700 |
30 Oct 2003 | MYR | 1.39 | 1.43 | 1.38 | 1.4 | 1.4 | +0.03 (+2.19%) | 885,900 |
29 Oct 2003 | MYR | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 297,500 |
28 Oct 2003 | MYR | 1.41 | 1.43 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 355,500 |
27 Oct 2003 | MYR | 1.36 | 1.41 | 1.33 | 1.4 | 1.4 | +0.04 (+2.94%) | 1,234,800 |
24 Oct 2003 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 692,000 |
22 Oct 2003 | MYR | 1.34 | 1.4 | 1.34 | 1.39 | 1.39 | +0.06 (+4.51%) | 883,500 |
21 Oct 2003 | MYR | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 572,500 |
20 Oct 2003 | MYR | 1.42 | 1.42 | 1.3 | 1.32 | 1.32 | -0.1 (-7.04%) | 2,278,100 |
17 Oct 2003 | MYR | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -0.05 (-3.40%) | 789,500 |
16 Oct 2003 | MYR | 1.5 | 1.51 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 598,900 |
15 Oct 2003 | MYR | 1.5 | 1.54 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 936,800 |
14 Oct 2003 | MYR | 1.49 | 1.62 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 13,965,100 |
13 Oct 2003 | MYR | 1.46 | 1.5 | 1.44 | 1.49 | 1.49 | +0.06 (+4.20%) | 613,500 |
10 Oct 2003 | MYR | 1.48 | 1.5 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 810,500 |
9 Oct 2003 | MYR | 1.48 | 1.54 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,574,500 |
8 Oct 2003 | MYR | 1.38 | 1.51 | 1.37 | 1.46 | 1.46 | +0.07 (+5.04%) | 2,721,300 |
7 Oct 2003 | MYR | 1.43 | 1.45 | 1.35 | 1.39 | 1.39 | -0.04 (-2.80%) | 830,100 |
6 Oct 2003 | MYR | 1.45 | 1.47 | 1.37 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,267,700 |
3 Oct 2003 | MYR | 1.35 | 1.55 | 1.35 | 1.42 | 1.42 | +0.09 (+6.77%) | 3,787,800 |
2 Oct 2003 | MYR | 1.38 | 1.39 | 1.33 | 1.33 | 1.33 | -0.04 (-2.92%) | 237,600 |
1 Oct 2003 | MYR | 1.39 | 1.4 | 1.32 | 1.37 | 1.37 | -0.01 (-0.72%) | 407,900 |
30 Sep 2003 | MYR | 1.35 | 1.42 | 1.33 | 1.38 | 1.38 | +0.05 (+3.76%) | 722,700 |