Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | MYR | 0.1572 | 0.1572 | 0.1542 | 0.1572 | 0.1572 | 0.0 (0.0%) | 174,957 |
11 Nov 2003 | MYR | 0.1586 | 0.1586 | 0.1498 | 0.1572 | 0.1572 | -0.001 (-0.88%) | 33,357 |
10 Nov 2003 | MYR | 0.1675 | 0.1675 | 0.1586 | 0.1586 | 0.1586 | -0.009 (-5.31%) | 34,038 |
7 Nov 2003 | MYR | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0.0 (0.0%) | 40,846 |
6 Nov 2003 | MYR | 0.1689 | 0.1733 | 0.1675 | 0.1675 | 0.1675 | -0.006 (-3.35%) | 19,061 |
5 Nov 2003 | MYR | 0.1733 | 0.1733 | 0.1733 | 0.1733 | 0.1733 | -0.003 (-1.70%) | 136,153 |
4 Nov 2003 | MYR | 0.1719 | 0.1763 | 0.1719 | 0.1763 | 0.1763 | +0.009 (+5.25%) | 313,152 |
3 Nov 2003 | MYR | 0.166 | 0.1763 | 0.1631 | 0.1675 | 0.1675 | +0.003 (+1.82%) | 254,606 |
31 Oct 2003 | MYR | 0.166 | 0.166 | 0.1616 | 0.1645 | 0.1645 | -0.002 (-0.90%) | 287,964 |
30 Oct 2003 | MYR | 0.1645 | 0.166 | 0.1616 | 0.166 | 0.166 | 0.0 (0.0%) | 129,345 |
29 Oct 2003 | MYR | 0.1601 | 0.166 | 0.1601 | 0.166 | 0.166 | +0.012 (+7.65%) | 81,692 |
28 Oct 2003 | MYR | 0.1469 | 0.1542 | 0.1469 | 0.1542 | 0.1542 | +0.01 (+7.08%) | 56,503 |
27 Oct 2003 | MYR | 0.1462 | 0.1469 | 0.144 | 0.144 | 0.144 | -0.002 (-1.50%) | 107,561 |
24 Oct 2003 | MYR | 0.1462 | 0.1462 | 0.1462 | 0.1462 | 0.1462 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 0.1454 | 0.1469 | 0.1396 | 0.1462 | 0.1462 | -1.204 (-89.17%) | 268,902 |
23 Oct 2003 |
|
|||||||
22 Oct 2003 | MYR | 0.1413 | 0.1436 | 0.1398 | 0.1406 | 0.1406 | +0.001 (+0.57%) | 2,268,721 |
21 Oct 2003 | MYR | 0.1451 | 0.1451 | 0.1398 | 0.1398 | 0.1398 | -0.005 (-3.65%) | 1,008,028 |
20 Oct 2003 | MYR | 0.1444 | 0.1459 | 0.1421 | 0.1451 | 0.1451 | +0.003 (+2.11%) | 819,845 |
17 Oct 2003 | MYR | 0.1421 | 0.1421 | 0.1398 | 0.1421 | 0.1421 | +0.005 (+3.35%) | 535,597 |
16 Oct 2003 | MYR | 0.1383 | 0.1406 | 0.1375 | 0.1375 | 0.1375 | 0.0 (0.0%) | 276,352 |
15 Oct 2003 | MYR | 0.1383 | 0.1391 | 0.1375 | 0.1375 | 0.1375 | -0.001 (-0.58%) | 194,762 |
14 Oct 2003 | MYR | 0.1406 | 0.1421 | 0.1375 | 0.1383 | 0.1383 | -0.002 (-1.64%) | 532,965 |
13 Oct 2003 | MYR | 0.136 | 0.1406 | 0.1353 | 0.1406 | 0.1406 | +0.005 (+3.38%) | 588,235 |
10 Oct 2003 | MYR | 0.1345 | 0.136 | 0.1307 | 0.136 | 0.136 | +0.007 (+5.26%) | 253,981 |
9 Oct 2003 | MYR | 0.1254 | 0.1368 | 0.1254 | 0.1292 | 0.1292 | +0.011 (+9.68%) | 425,056 |
8 Oct 2003 | MYR | 0.1178 | 0.1178 | 0.1178 | 0.1178 | 0.1178 | 0.0 (0.0%) | 0 |
7 Oct 2003 | MYR | 0.1216 | 0.1216 | 0.1178 | 0.1178 | 0.1178 | -0.005 (-4.31%) | 65,798 |
6 Oct 2003 | MYR | 0.1231 | 0.1231 | 0.1231 | 0.1231 | 0.1231 | 0.0 (0.0%) | 0 |
3 Oct 2003 | MYR | 0.1231 | 0.1231 | 0.1231 | 0.1231 | 0.1231 | 0.0 (0.0%) | 0 |
2 Oct 2003 | MYR | 0.1223 | 0.1231 | 0.1223 | 0.1231 | 0.1231 | +0.002 (+1.23%) | 52,638 |