Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2003 | MYR | 0.7577 | 0.7615 | 0.7462 | 0.7462 | 0.7462 | -0.031 (-3.95%) | 24,700 |
1 Sep 2003 | MYR | 0.7769 | 0.7769 | 0.7769 | 0.7769 | 0.7769 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 0.7769 | 0.7769 | 0.7769 | 0.7769 | 0.7769 | -0.008 (-0.98%) | 2,600 |
28 Aug 2003 | MYR | 0.8 | 0.8 | 0.7846 | 0.7846 | 0.7846 | -0.015 (-1.93%) | 38,480 |
27 Aug 2003 | MYR | 0.8 | 0.8077 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 18,070 |
26 Aug 2003 | MYR | 0.8077 | 0.8077 | 0.8 | 0.8 | 0.8 | -0.015 (-1.89%) | 2,600 |
25 Aug 2003 | MYR | 0.8077 | 0.8154 | 0.8 | 0.8154 | 0.8154 | +0.008 (+0.95%) | 9,100 |
22 Aug 2003 | MYR | 0.8077 | 0.8077 | 0.8 | 0.8077 | 0.8077 | +0.008 (+0.96%) | 16,640 |
21 Aug 2003 | MYR | 0.8 | 0.8308 | 0.8 | 0.8 | 0.8 | +0.023 (+2.97%) | 28,340 |
20 Aug 2003 | MYR | 0.8 | 0.8077 | 0.7769 | 0.7769 | 0.7769 | -0.015 (-1.94%) | 10,530 |
19 Aug 2003 | MYR | 0.7692 | 0.7923 | 0.7692 | 0.7923 | 0.7923 | 0.0 (0.0%) | 18,200 |
18 Aug 2003 | MYR | 0.8 | 0.8 | 0.7923 | 0.7923 | 0.7923 | 0.0 (0.0%) | 11,700 |
15 Aug 2003 | MYR | 0.7923 | 0.7923 | 0.7846 | 0.7923 | 0.7923 | -0.008 (-0.96%) | 19,500 |
14 Aug 2003 | MYR | 0.7923 | 0.8 | 0.7923 | 0.8 | 0.8 | +0.046 (+6.11%) | 7,800 |
13 Aug 2003 | MYR | 0.7692 | 0.7692 | 0.7539 | 0.7539 | 0.7539 | -0.004 (-0.50%) | 0 |
12 Aug 2003 | MYR | 0.7615 | 0.7615 | 0.7539 | 0.7577 | 0.7577 | +0.019 (+2.60%) | 2,600 |
11 Aug 2003 | MYR | 0.7692 | 0.7692 | 0.7385 | 0.7385 | 0.7385 | -0.008 (-1.03%) | 0 |
8 Aug 2003 | MYR | 0.8308 | 0.8308 | 0.7462 | 0.7462 | 0.7462 | -0.004 (-0.51%) | 0 |
7 Aug 2003 | MYR | 0.9077 | 0.9077 | 0.75 | 0.75 | 0.75 | -0.011 (-1.51%) | 0 |
6 Aug 2003 | MYR | 0.7692 | 0.7769 | 0.7615 | 0.7615 | 0.7615 | -0.008 (-1.00%) | 9,100 |
5 Aug 2003 | MYR | 0.7769 | 0.7769 | 0.7692 | 0.7692 | 0.7692 | -0.008 (-0.99%) | 24,570 |
4 Aug 2003 | MYR | 0.7769 | 0.7769 | 0.7769 | 0.7769 | 0.7769 | -0.031 (-3.81%) | 3,900 |
1 Aug 2003 | MYR | 0.8 | 0.8077 | 0.8 | 0.8077 | 0.8077 | +0.038 (+5.01%) | 7,800 |
31 Jul 2003 | MYR | 0.7769 | 0.7769 | 0.7692 | 0.7692 | 0.7692 | -0.008 (-0.99%) | 18,200 |
30 Jul 2003 | MYR | 0.7769 | 0.7769 | 0.7769 | 0.7769 | 0.7769 | +0.011 (+1.50%) | 5,200 |
29 Jul 2003 | MYR | 0.7692 | 0.7692 | 0.7654 | 0.7654 | 0.7654 | 0.0 (0.0%) | 28,080 |
28 Jul 2003 | MYR | 0.7692 | 0.7692 | 0.7654 | 0.7654 | 0.7654 | -0.004 (-0.49%) | 3,900 |
25 Jul 2003 | MYR | 0.7654 | 0.8077 | 0.7654 | 0.7692 | 0.7692 | -0.031 (-3.85%) | 10,400 |
24 Jul 2003 | MYR | 0.7462 | 0.8 | 0.7462 | 0.8 | 0.8 | +0.015 (+1.96%) | 20,280 |
23 Jul 2003 | MYR | 0.8308 | 0.8308 | 0.75 | 0.7846 | 0.7846 | -0.108 (-12.07%) | 79,820 |