Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2003 | MYR | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.05 (+3.82%) | 5,000 |
10 Sep 2003 | MYR | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 7,000 |
9 Sep 2003 | MYR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | +0.02 (+1.55%) | 10,000 |
8 Sep 2003 | MYR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.11 (-7.86%) | 100 |
5 Sep 2003 | MYR | 1.5 | 1.5 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
4 Sep 2003 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 4,000 |
3 Sep 2003 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 1,000 |
2 Sep 2003 | MYR | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | -0.1 (-6.62%) | 0 |
1 Sep 2003 | MYR | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | -0.01 (-0.66%) | 8,500 |
28 Aug 2003 | MYR | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 11,100 |
27 Aug 2003 | MYR | 1.58 | 1.58 | 1.5 | 1.55 | 1.55 | -0.04 (-2.52%) | 8,000 |
26 Aug 2003 | MYR | 1.48 | 1.59 | 1.48 | 1.59 | 1.59 | +0.09 (+6%) | 12,100 |
25 Aug 2003 | MYR | 1.48 | 1.51 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 20,000 |
22 Aug 2003 | MYR | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 23,000 |
21 Aug 2003 | MYR | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 0 |
20 Aug 2003 | MYR | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | -0.01 (-0.66%) | 18,000 |
19 Aug 2003 | MYR | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | +0.05 (+3.40%) | 14,000 |
18 Aug 2003 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 1,000 |
15 Aug 2003 | MYR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 4,000 |
14 Aug 2003 | MYR | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | +0.05 (+3.40%) | 12,000 |
13 Aug 2003 | MYR | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
12 Aug 2003 | MYR | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | +0.03 (+2.08%) | 10,000 |
11 Aug 2003 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,800 |
8 Aug 2003 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 1,000 |
7 Aug 2003 | MYR | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | +0.03 (+2.08%) | 15,000 |
6 Aug 2003 | MYR | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -0.07 (-4.64%) | 0 |
5 Aug 2003 | MYR | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | +0.05 (+3.42%) | 3,000 |
4 Aug 2003 | MYR | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 0 |
1 Aug 2003 | MYR | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | -0.06 (-3.92%) | 0 |