Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2003 | MYR | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 61,000 |
15 Aug 2003 | MYR | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 67,000 |
14 Aug 2003 | MYR | 1.14 | 1.2 | 1.14 | 1.17 | 1.17 | +0.04 (+3.54%) | 131,000 |
13 Aug 2003 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 50,100 |
12 Aug 2003 | MYR | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 98,800 |
11 Aug 2003 | MYR | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 212,000 |
8 Aug 2003 | MYR | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 171,500 |
7 Aug 2003 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 78,000 |
6 Aug 2003 | MYR | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 83,000 |
5 Aug 2003 | MYR | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 200,300 |
4 Aug 2003 | MYR | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 114,300 |
1 Aug 2003 | MYR | 1.19 | 1.2 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 107,300 |
31 Jul 2003 | MYR | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 109,300 |
30 Jul 2003 | MYR | 1.15 | 1.24 | 1.13 | 1.22 | 1.22 | +0.08 (+7.02%) | 390,700 |
29 Jul 2003 | MYR | 1.12 | 1.16 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 192,000 |
28 Jul 2003 | MYR | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -0.07 (-5.93%) | 101,000 |
25 Jul 2003 | MYR | 1.17 | 1.21 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 284,400 |
24 Jul 2003 | MYR | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | -0.01 (-0.85%) | 230,000 |
23 Jul 2003 | MYR | 1.21 | 1.26 | 1.14 | 1.18 | 1.18 | -0.07 (-5.60%) | 588,700 |
22 Jul 2003 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 252,000 |
18 Jul 2003 | MYR | 1.27 | 1.29 | 1.23 | 1.27 | 1.27 | -0.01 (-0.78%) | 475,700 |
17 Jul 2003 | MYR | 1.37 | 1.44 | 1.26 | 1.28 | 1.28 | -0.05 (-3.76%) | 1,312,500 |
16 Jul 2003 | MYR | 1.21 | 1.35 | 1.19 | 1.33 | 1.33 | +0.1 (+8.13%) | 718,500 |
15 Jul 2003 | MYR | 1.28 | 1.29 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 371,800 |
14 Jul 2003 | MYR | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 636,900 |
11 Jul 2003 | MYR | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | -0.03 (-2.36%) | 472,500 |
10 Jul 2003 | MYR | 1.27 | 1.3 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 383,500 |
9 Jul 2003 | MYR | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 279,600 |
8 Jul 2003 | MYR | 1.26 | 1.31 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 694,100 |