Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2003 | MYR | 1.32 | 1.38 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 567,800 |
26 Sep 2003 | MYR | 1.2 | 1.38 | 1.19 | 1.3 | 1.3 | +0.09 (+7.44%) | 1,027,500 |
25 Sep 2003 | MYR | 1.13 | 1.21 | 1.1 | 1.21 | 1.21 | +0.09 (+8.04%) | 138,500 |
24 Sep 2003 | MYR | 1.11 | 1.12 | 1.01 | 1.12 | 1.12 | +0.02 (+1.82%) | 92,200 |
23 Sep 2003 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,000 |
22 Sep 2003 | MYR | 1.15 | 1.15 | 1.1 | 1.11 | 1.11 | -0.06 (-5.13%) | 13,500 |
19 Sep 2003 | MYR | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | +0.05 (+4.46%) | 60,000 |
18 Sep 2003 | MYR | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 0 |
17 Sep 2003 | MYR | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | +0.04 (+3.60%) | 51,000 |
16 Sep 2003 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 2,000 |
15 Sep 2003 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 4,000 |
12 Sep 2003 | MYR | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 12,000 |
11 Sep 2003 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.02 (+1.77%) | 23,000 |
10 Sep 2003 | MYR | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 21,000 |
9 Sep 2003 | MYR | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 9,000 |
8 Sep 2003 | MYR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 66,000 |
5 Sep 2003 | MYR | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 65,000 |
4 Sep 2003 | MYR | 1.17 | 1.26 | 1.17 | 1.2 | 1.2 | +0.04 (+3.45%) | 88,000 |
3 Sep 2003 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 58,000 |
2 Sep 2003 | MYR | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 20,000 |
1 Sep 2003 | MYR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 90,000 |
28 Aug 2003 | MYR | 1.27 | 1.27 | 1.19 | 1.2 | 1.2 | -0.06 (-4.76%) | 149,200 |
27 Aug 2003 | MYR | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | +0.06 (+5%) | 183,000 |
26 Aug 2003 | MYR | 1.22 | 1.23 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 46,000 |
25 Aug 2003 | MYR | 1.2 | 1.3 | 1.19 | 1.24 | 1.24 | +0.03 (+2.48%) | 381,000 |
22 Aug 2003 | MYR | 1.2 | 1.24 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 83,000 |
21 Aug 2003 | MYR | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 141,000 |
20 Aug 2003 | MYR | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 62,500 |
19 Aug 2003 | MYR | 1.16 | 1.2 | 1.16 | 1.18 | 1.18 | +0.03 (+2.61%) | 54,800 |