Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2003 | MYR | 0.1281 | 0.1297 | 0.1249 | 0.1249 | 0.1249 | -0.003 (-2.50%) | 318,536 |
26 Sep 2003 | MYR | 0.1297 | 0.1337 | 0.1281 | 0.1281 | 0.1281 | -0.002 (-1.23%) | 500,290 |
25 Sep 2003 | MYR | 0.1265 | 0.1361 | 0.1257 | 0.1297 | 0.1297 | 0.0 (0.0%) | 688,289 |
24 Sep 2003 | MYR | 0.1209 | 0.1297 | 0.1193 | 0.1297 | 0.1297 | +0.009 (+7.28%) | 818,202 |
23 Sep 2003 | MYR | 0.1185 | 0.1209 | 0.1185 | 0.1209 | 0.1209 | -0.004 (-3.20%) | 137,408 |
22 Sep 2003 | MYR | 0.1249 | 0.1249 | 0.1249 | 0.1249 | 0.1249 | -0.003 (-2.50%) | 74,949 |
19 Sep 2003 | MYR | 0.1265 | 0.1297 | 0.1249 | 0.1281 | 0.1281 | +0.005 (+3.89%) | 279,188 |
18 Sep 2003 | MYR | 0.1225 | 0.1345 | 0.1209 | 0.1233 | 0.1233 | -0.003 (-2.53%) | 441,579 |
17 Sep 2003 | MYR | 0.1233 | 0.1417 | 0.1233 | 0.1265 | 0.1265 | +0.008 (+6.75%) | 926,879 |
16 Sep 2003 | MYR | 0.1193 | 0.1193 | 0.1169 | 0.1185 | 0.1185 | -0.001 (-0.67%) | 418,469 |
15 Sep 2003 | MYR | 0.1193 | 0.1193 | 0.1193 | 0.1193 | 0.1193 | 0.0 (0.0%) | 6,245 |
12 Sep 2003 | MYR | 0.1201 | 0.1201 | 0.1169 | 0.1193 | 0.1193 | +0.001 (+0.68%) | 68,704 |
11 Sep 2003 | MYR | 0.1121 | 0.1185 | 0.1121 | 0.1185 | 0.1185 | +0.005 (+4.22%) | 64,331 |
10 Sep 2003 | MYR | 0.1201 | 0.1201 | 0.1137 | 0.1137 | 0.1137 | -0.008 (-6.57%) | 90,564 |
9 Sep 2003 | MYR | 0.1217 | 0.1217 | 0.1217 | 0.1217 | 0.1217 | +0.002 (+1.33%) | 3,747 |
8 Sep 2003 | MYR | 0.1265 | 0.1265 | 0.1185 | 0.1201 | 0.1201 | -0.007 (-5.66%) | 137,408 |
5 Sep 2003 | MYR | 0.1281 | 0.1281 | 0.1273 | 0.1273 | 0.1273 | -0.001 (-0.62%) | 236,716 |
4 Sep 2003 | MYR | 0.1313 | 0.1329 | 0.1281 | 0.1281 | 0.1281 | 0.0 (0.0%) | 249,208 |
3 Sep 2003 | MYR | 0.1377 | 0.1377 | 0.1281 | 0.1281 | 0.1281 | -0.01 (-6.97%) | 344,769 |
2 Sep 2003 | MYR | 0.1329 | 0.1377 | 0.1281 | 0.1377 | 0.1377 | +0.005 (+3.61%) | 455,944 |
1 Sep 2003 | MYR | 0.1329 | 0.1329 | 0.1329 | 0.1329 | 0.1329 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 0.1345 | 0.1361 | 0.1329 | 0.1329 | 0.1329 | -0.002 (-1.77%) | 393,486 |
28 Aug 2003 | MYR | 0.1385 | 0.1401 | 0.1353 | 0.1353 | 0.1353 | -0.006 (-3.97%) | 319,785 |
27 Aug 2003 | MYR | 0.1409 | 0.1433 | 0.1393 | 0.1409 | 0.1409 | 0.0 (0.0%) | 356,636 |
26 Aug 2003 | MYR | 0.1409 | 0.1409 | 0.1369 | 0.1409 | 0.1409 | 0.0 (0.0%) | 344,144 |
25 Aug 2003 | MYR | 0.1441 | 0.1441 | 0.1401 | 0.1409 | 0.1409 | -0.002 (-1.67%) | 365,380 |
22 Aug 2003 | MYR | 0.1449 | 0.1457 | 0.1433 | 0.1433 | 0.1433 | -0.001 (-0.56%) | 538,389 |
21 Aug 2003 | MYR | 0.1409 | 0.1441 | 0.1393 | 0.1441 | 0.1441 | +0.002 (+1.69%) | 350,390 |
20 Aug 2003 | MYR | 0.1393 | 0.1473 | 0.1361 | 0.1417 | 0.1417 | +0.002 (+1.72%) | 1,124,247 |
19 Aug 2003 | MYR | 0.1345 | 0.1425 | 0.1345 | 0.1393 | 0.1393 | +0.005 (+3.57%) | 460,316 |