Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2003 | MYR | 0.1425 | 0.1481 | 0.1409 | 0.1409 | 0.1409 | -0.006 (-4.34%) | 961,231 |
5 Nov 2003 | MYR | 0.1521 | 0.1521 | 0.1441 | 0.1473 | 0.1473 | +0.001 (+0.55%) | 2,363,418 |
4 Nov 2003 | MYR | 0.1393 | 0.1521 | 0.1393 | 0.1465 | 0.1465 | +0.009 (+6.39%) | 3,155,388 |
3 Nov 2003 | MYR | 0.1393 | 0.1409 | 0.1361 | 0.1377 | 0.1377 | -0.003 (-2.27%) | 518,403 |
31 Oct 2003 | MYR | 0.1521 | 0.1521 | 0.1409 | 0.1409 | 0.1409 | -0.006 (-3.82%) | 562,748 |
30 Oct 2003 | MYR | 0.1457 | 0.1505 | 0.1393 | 0.1465 | 0.1465 | +0.009 (+6.39%) | 1,250,413 |
29 Oct 2003 | MYR | 0.1369 | 0.1425 | 0.1361 | 0.1377 | 0.1377 | +0.002 (+1.18%) | 1,122,998 |
28 Oct 2003 | MYR | 0.1369 | 0.1369 | 0.1337 | 0.1361 | 0.1361 | +0.001 (+0.59%) | 324,158 |
27 Oct 2003 | MYR | 0.1361 | 0.1377 | 0.1345 | 0.1353 | 0.1353 | +0.002 (+1.81%) | 262,949 |
24 Oct 2003 | MYR | 0.1329 | 0.1329 | 0.1329 | 0.1329 | 0.1329 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 0.1385 | 0.1385 | 0.1313 | 0.1329 | 0.1329 | -0.006 (-4.04%) | 324,782 |
22 Oct 2003 | MYR | 0.1385 | 0.1385 | 0.1329 | 0.1385 | 0.1385 | +0.002 (+1.76%) | 1,351,595 |
21 Oct 2003 | MYR | 0.1393 | 0.1425 | 0.1361 | 0.1361 | 0.1361 | -0.001 (-0.58%) | 535,266 |
20 Oct 2003 | MYR | 0.1377 | 0.1377 | 0.1329 | 0.1369 | 0.1369 | 0.0 (0.0%) | 255,454 |
17 Oct 2003 | MYR | 0.1473 | 0.1473 | 0.1369 | 0.1369 | 0.1369 | -0.01 (-6.55%) | 938,746 |
16 Oct 2003 | MYR | 0.1425 | 0.1633 | 0.1425 | 0.1465 | 0.1465 | +0.009 (+6.39%) | 4,834,889 |
15 Oct 2003 | MYR | 0.1345 | 0.1425 | 0.1345 | 0.1377 | 0.1377 | +0.002 (+1.77%) | 249,208 |
14 Oct 2003 | MYR | 0.1361 | 0.1449 | 0.1345 | 0.1353 | 0.1353 | 0.0 (0.0%) | 1,161,097 |
13 Oct 2003 | MYR | 0.1305 | 0.1393 | 0.1297 | 0.1353 | 0.1353 | +0.005 (+3.68%) | 893,152 |
10 Oct 2003 | MYR | 0.1313 | 0.1329 | 0.1305 | 0.1305 | 0.1305 | +0.001 (+0.62%) | 633,326 |
9 Oct 2003 | MYR | 0.1297 | 0.1329 | 0.1297 | 0.1297 | 0.1297 | +0.001 (+0.62%) | 669,551 |
8 Oct 2003 | MYR | 0.1289 | 0.1313 | 0.1289 | 0.1289 | 0.1289 | -0.001 (-0.62%) | 118,670 |
7 Oct 2003 | MYR | 0.1257 | 0.1297 | 0.1257 | 0.1297 | 0.1297 | +0.006 (+4.51%) | 156,145 |
6 Oct 2003 | MYR | 0.1257 | 0.1257 | 0.1241 | 0.1241 | 0.1241 | 0.0 (0.0%) | 124,916 |
3 Oct 2003 | MYR | 0.1281 | 0.1281 | 0.1241 | 0.1241 | 0.1241 | -0.001 (-0.64%) | 0 |
2 Oct 2003 | MYR | 0.1233 | 0.1249 | 0.1233 | 0.1249 | 0.1249 | +0.002 (+1.30%) | 176,756 |
1 Oct 2003 | MYR | 0.1249 | 0.1249 | 0.1233 | 0.1233 | 0.1233 | 0.0 (0.0%) | 81,195 |
30 Sep 2003 | MYR | 0.1265 | 0.1265 | 0.1233 | 0.1233 | 0.1233 | -0.002 (-1.28%) | 168,637 |
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 |