Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2003 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 2.65 | 2.71 | 2.58 | 2.65 | 2.65 | 0.0 (0.0%) | 622,900 |
20 Nov 2003 | MYR | 2.55 | 2.65 | 2.53 | 2.65 | 2.65 | +0.08 (+3.11%) | 748,300 |
19 Nov 2003 | MYR | 2.52 | 2.57 | 2.52 | 2.57 | 2.57 | -0.02 (-0.77%) | 131,500 |
18 Nov 2003 | MYR | 2.52 | 2.59 | 2.52 | 2.59 | 2.59 | +0.04 (+1.57%) | 62,000 |
17 Nov 2003 | MYR | 2.6 | 2.6 | 2.52 | 2.55 | 2.55 | -0.06 (-2.30%) | 202,000 |
14 Nov 2003 | MYR | 2.63 | 2.63 | 2.58 | 2.61 | 2.61 | 0.0 (0.0%) | 257,000 |
13 Nov 2003 | MYR | 2.53 | 2.62 | 2.53 | 2.61 | 2.61 | +0.08 (+3.16%) | 401,800 |
12 Nov 2003 | MYR | 2.53 | 2.54 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 67,700 |
11 Nov 2003 | MYR | 2.54 | 2.56 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 147,800 |
10 Nov 2003 | MYR | 2.56 | 2.64 | 2.51 | 2.54 | 2.54 | 0.0 (0.0%) | 583,500 |
7 Nov 2003 | MYR | 2.53 | 2.62 | 2.53 | 2.54 | 2.54 | +0.01 (+0.40%) | 355,300 |
6 Nov 2003 | MYR | 2.55 | 2.55 | 2.5 | 2.53 | 2.53 | -0.02 (-0.78%) | 213,400 |
5 Nov 2003 | MYR | 2.59 | 2.6 | 2.49 | 2.55 | 2.55 | -0.05 (-1.92%) | 411,900 |
4 Nov 2003 | MYR | 2.6 | 2.68 | 2.58 | 2.6 | 2.6 | +0.01 (+0.39%) | 1,040,200 |
3 Nov 2003 | MYR | 2.6 | 2.62 | 2.58 | 2.59 | 2.59 | -0.04 (-1.52%) | 377,500 |
31 Oct 2003 | MYR | 2.69 | 2.69 | 2.58 | 2.63 | 2.63 | -0.04 (-1.50%) | 636,000 |
30 Oct 2003 | MYR | 2.66 | 2.75 | 2.62 | 2.67 | 2.67 | +0.01 (+0.38%) | 1,693,400 |
29 Oct 2003 | MYR | 2.64 | 2.67 | 2.59 | 2.66 | 2.66 | +0.03 (+1.14%) | 1,421,700 |
28 Oct 2003 | MYR | 2.6 | 2.63 | 2.44 | 2.63 | 2.63 | +0.03 (+1.15%) | 1,164,500 |
27 Oct 2003 | MYR | 2.6 | 2.7 | 2.57 | 2.6 | 2.6 | 0.0 (0.0%) | 4,233,500 |