Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2003 | MYR | 4.48 | 4.48 | 4.12 | 4.24 | 4.24 | -0.16 (-3.64%) | 1,907,750 |
13 Oct 2003 | MYR | 4.68 | 4.68 | 4.36 | 4.4 | 4.4 | -0.28 (-5.98%) | 3,018,500 |
10 Oct 2003 | MYR | 4.72 | 4.8 | 4.48 | 4.68 | 4.68 | +0.04 (+0.86%) | 3,458,500 |
9 Oct 2003 | MYR | 4.64 | 4.72 | 4.48 | 4.64 | 4.64 | +0.04 (+0.87%) | 2,262,750 |
8 Oct 2003 | MYR | 4.44 | 4.6 | 4.32 | 4.6 | 4.6 | +0.2 (+4.55%) | 4,026,750 |
7 Oct 2003 | MYR | 4.36 | 4.48 | 4.24 | 4.4 | 4.4 | -0.04 (-0.90%) | 1,887,000 |
6 Oct 2003 | MYR | 4.56 | 4.6 | 4.24 | 4.44 | 4.44 | -0.12 (-2.63%) | 1,662,000 |
3 Oct 2003 | MYR | 4.48 | 4.64 | 4.44 | 4.56 | 4.56 | +0.08 (+1.79%) | 1,718,750 |
2 Oct 2003 | MYR | 4.68 | 4.88 | 4.44 | 4.48 | 4.48 | -0.08 (-1.75%) | 6,221,250 |
1 Oct 2003 | MYR | 3.98 | 4.76 | 3.8 | 4.56 | 4.56 | +0.8 (+21.28%) | 7,497,250 |
30 Sep 2003 | MYR | 3.72 | 3.9 | 3.62 | 3.76 | 3.76 | +0.08 (+2.17%) | 1,685,000 |
29 Sep 2003 | MYR | 4.04 | 4.04 | 3.48 | 3.68 | 3.68 | -0.36 (-8.91%) | 5,229,500 |
26 Sep 2003 | MYR | 4.32 | 4.44 | 3.84 | 4.04 | 4.04 | -0.28 (-6.48%) | 7,234,750 |
25 Sep 2003 | MYR | 4.2 | 4.52 | 4.16 | 4.32 | 4.32 | +0.16 (+3.85%) | 4,730,500 |
24 Sep 2003 | MYR | 3.96 | 4.2 | 3.94 | 4.16 | 4.16 | +0.26 (+6.67%) | 3,737,250 |
23 Sep 2003 | MYR | 3.88 | 4.04 | 3.8 | 3.9 | 3.9 | +0.04 (+1.04%) | 3,955,500 |
22 Sep 2003 | MYR | 3.68 | 3.94 | 3.66 | 3.86 | 3.86 | +0.2 (+5.46%) | 4,535,000 |
19 Sep 2003 | MYR | 3.72 | 3.8 | 3.62 | 3.66 | 3.66 | 0.0 (0.0%) | 1,802,250 |
18 Sep 2003 | MYR | 3.36 | 3.7 | 3.32 | 3.66 | 3.66 | +0.34 (+10.24%) | 5,709,000 |
17 Sep 2003 | MYR | 3.56 | 3.72 | 3.32 | 3.32 | 3.32 | -0.16 (-4.60%) | 3,706,500 |
16 Sep 2003 | MYR | 2.82 | 3.52 | 2.82 | 3.48 | 3.48 | +0.66 (+23.40%) | 12,342,500 |
15 Sep 2003 | MYR | 2.48 | 2.96 | 2.48 | 2.82 | 2.82 | +0.38 (+15.57%) | 11,920,500 |
12 Sep 2003 | MYR | 2.42 | 2.48 | 2.38 | 2.44 | 2.44 | +0.04 (+1.67%) | 1,858,000 |
11 Sep 2003 | MYR | 2.3 | 2.42 | 2.3 | 2.4 | 2.4 | +0.1 (+4.35%) | 1,094,250 |
10 Sep 2003 | MYR | 2.3 | 2.3 | 2.22 | 2.3 | 2.3 | -0.04 (-1.71%) | 1,517,250 |
9 Sep 2003 | MYR | 2.38 | 2.38 | 2.32 | 2.34 | 2.34 | -0.02 (-0.85%) | 1,617,500 |
8 Sep 2003 | MYR | 2.4 | 2.4 | 2.28 | 2.36 | 2.36 | -0.02 (-0.84%) | 1,444,000 |
5 Sep 2003 | MYR | 2.4 | 2.4 | 2.34 | 2.38 | 2.38 | -0.02 (-0.83%) | 2,515,500 |
4 Sep 2003 | MYR | 2.36 | 2.44 | 2.36 | 2.4 | 2.4 | +0.06 (+2.56%) | 3,026,000 |
3 Sep 2003 | MYR | 2.4 | 2.4 | 2.3 | 2.34 | 2.34 | -0.02 (-0.85%) | 2,371,000 |