Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2003 | MYR | 1.83 | 1.86 | 1.78 | 1.8 | 1.8 | -0.08 (-4.26%) | 189,700 |
26 Sep 2003 | MYR | 1.93 | 2.03 | 1.86 | 1.88 | 1.88 | -0.1 (-5.05%) | 246,500 |
25 Sep 2003 | MYR | 2.11 | 2.14 | 1.95 | 1.98 | 1.98 | -0.13 (-6.16%) | 460,600 |
24 Sep 2003 | MYR | 2.02 | 2.19 | 2 | 2.11 | 2.11 | +0.13 (+6.57%) | 1,682,000 |
23 Sep 2003 | MYR | 1.78 | 2 | 1.75 | 1.98 | 1.98 | +0.21 (+11.86%) | 704,700 |
22 Sep 2003 | MYR | 1.71 | 1.88 | 1.71 | 1.77 | 1.77 | +0.07 (+4.12%) | 234,200 |
19 Sep 2003 | MYR | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 37,000 |
18 Sep 2003 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 6,000 |
17 Sep 2003 | MYR | 1.75 | 1.76 | 1.7 | 1.7 | 1.7 | -0.08 (-4.49%) | 20,100 |
16 Sep 2003 | MYR | 1.7 | 1.78 | 1.7 | 1.78 | 1.78 | +0.11 (+6.59%) | 13,100 |
15 Sep 2003 | MYR | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 22,000 |
12 Sep 2003 | MYR | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | +0.04 (+2.47%) | 11,600 |
11 Sep 2003 | MYR | 1.6 | 1.62 | 1.6 | 1.62 | 1.62 | +0.04 (+2.53%) | 5,000 |
10 Sep 2003 | MYR | 1.55 | 1.6 | 1.55 | 1.58 | 1.58 | -0.05 (-3.07%) | 13,400 |
9 Sep 2003 | MYR | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 10,000 |
8 Sep 2003 | MYR | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 32,500 |
5 Sep 2003 | MYR | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 8,300 |
4 Sep 2003 | MYR | 1.68 | 1.71 | 1.68 | 1.7 | 1.7 | +0.04 (+2.41%) | 29,500 |
3 Sep 2003 | MYR | 1.7 | 1.7 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 27,000 |
2 Sep 2003 | MYR | 1.7 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 10,900 |
1 Sep 2003 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 35,500 |
28 Aug 2003 | MYR | 1.8 | 1.8 | 1.65 | 1.7 | 1.7 | -0.08 (-4.49%) | 83,100 |
27 Aug 2003 | MYR | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 41,000 |
26 Aug 2003 | MYR | 1.8 | 1.82 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 34,100 |
25 Aug 2003 | MYR | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | +0.02 (+1.12%) | 49,200 |
22 Aug 2003 | MYR | 1.76 | 1.86 | 1.73 | 1.79 | 1.79 | +0.05 (+2.87%) | 218,700 |
21 Aug 2003 | MYR | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 19,000 |
20 Aug 2003 | MYR | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 39,000 |
19 Aug 2003 | MYR | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | +0.02 (+1.17%) | 50,000 |