Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2003 | MYR | 0.1345 | 0.1345 | 0.1345 | 0.1345 | 0.1345 | +0.001 (+0.60%) | 24,983 |
15 Aug 2003 | MYR | 0.1337 | 0.1337 | 0.1337 | 0.1337 | 0.1337 | -0.003 (-2.34%) | 332,277 |
14 Aug 2003 | MYR | 0.1273 | 0.1385 | 0.1273 | 0.1369 | 0.1369 | +0.006 (+4.90%) | 592,728 |
13 Aug 2003 | MYR | 0.1273 | 0.1305 | 0.1265 | 0.1305 | 0.1305 | +0.005 (+3.82%) | 277,314 |
12 Aug 2003 | MYR | 0.1281 | 0.1281 | 0.1257 | 0.1257 | 0.1257 | 0.0 (0.0%) | 224,849 |
11 Aug 2003 | MYR | 0.1281 | 0.1281 | 0.1257 | 0.1257 | 0.1257 | -0.002 (-1.87%) | 212,357 |
8 Aug 2003 | MYR | 0.1297 | 0.1313 | 0.1265 | 0.1281 | 0.1281 | -0.001 (-0.62%) | 226,723 |
7 Aug 2003 | MYR | 0.1329 | 0.1329 | 0.1289 | 0.1289 | 0.1289 | -0.001 (-0.62%) | 212,357 |
6 Aug 2003 | MYR | 0.1313 | 0.1313 | 0.1265 | 0.1297 | 0.1297 | -0.002 (-1.22%) | 187,374 |
5 Aug 2003 | MYR | 0.1401 | 0.1401 | 0.1313 | 0.1313 | 0.1313 | -0.004 (-2.96%) | 336,649 |
4 Aug 2003 | MYR | 0.1385 | 0.1385 | 0.1345 | 0.1353 | 0.1353 | -0.003 (-2.31%) | 280,437 |
1 Aug 2003 | MYR | 0.1377 | 0.1441 | 0.1361 | 0.1385 | 0.1385 | +0.003 (+2.37%) | 547,133 |
31 Jul 2003 | MYR | 0.1393 | 0.1417 | 0.1345 | 0.1353 | 0.1353 | -0.003 (-2.31%) | 427,838 |
30 Jul 2003 | MYR | 0.1329 | 0.1409 | 0.1329 | 0.1385 | 0.1385 | +0.005 (+3.59%) | 925,005 |
29 Jul 2003 | MYR | 0.1281 | 0.1337 | 0.1281 | 0.1337 | 0.1337 | +0.006 (+4.37%) | 657,060 |
28 Jul 2003 | MYR | 0.1409 | 0.1409 | 0.1281 | 0.1281 | 0.1281 | -0.008 (-5.88%) | 1,026,188 |
25 Jul 2003 | MYR | 0.1409 | 0.1409 | 0.1361 | 0.1361 | 0.1361 | -0.005 (-3.41%) | 1,002,454 |
24 Jul 2003 | MYR | 0.1361 | 0.1425 | 0.1249 | 0.1409 | 0.1409 | +0.004 (+2.92%) | 2,645,729 |
23 Jul 2003 | MYR | 0.1497 | 0.1497 | 0.1353 | 0.1369 | 0.1369 | -0.018 (-11.85%) | 2,192,282 |
22 Jul 2003 | MYR | 0.1553 | 0.1553 | 0.1553 | 0.1553 | 0.1553 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 0.1649 | 0.1649 | 0.1545 | 0.1553 | 0.1553 | -0.008 (-4.90%) | 1,254,785 |
18 Jul 2003 | MYR | 0.1585 | 0.1633 | 0.1521 | 0.1633 | 0.1633 | +0.002 (+0.99%) | 3,423,333 |
17 Jul 2003 | MYR | 0.1713 | 0.1761 | 0.1585 | 0.1617 | 0.1617 | -0.01 (-5.60%) | 2,474,593 |
16 Jul 2003 | MYR | 0.1633 | 0.1713 | 0.1585 | 0.1713 | 0.1713 | +0.008 (+4.90%) | 2,546,420 |
15 Jul 2003 | MYR | 0.1729 | 0.1777 | 0.1601 | 0.1633 | 0.1633 | -0.006 (-3.77%) | 3,452,689 |
14 Jul 2003 | MYR | 0.1665 | 0.1793 | 0.1665 | 0.1697 | 0.1697 | +0.005 (+2.91%) | 8,583,005 |
11 Jul 2003 | MYR | 0.1617 | 0.1649 | 0.1577 | 0.1649 | 0.1649 | +0.003 (+1.98%) | 3,340,264 |
10 Jul 2003 | MYR | 0.1585 | 0.1649 | 0.1569 | 0.1617 | 0.1617 | +0.003 (+2.02%) | 3,581,977 |
9 Jul 2003 | MYR | 0.1633 | 0.1633 | 0.1537 | 0.1585 | 0.1585 | -0.002 (-1.00%) | 2,538,925 |
8 Jul 2003 | MYR | 0.1681 | 0.1745 | 0.1601 | 0.1601 | 0.1601 | 0.0 (0.0%) | 10,105,112 |