Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2003 | MYR | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 49,000 |
15 Aug 2003 | MYR | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 51,600 |
14 Aug 2003 | MYR | 1.73 | 1.74 | 1.7 | 1.72 | 1.72 | +0.03 (+1.78%) | 62,400 |
13 Aug 2003 | MYR | 1.75 | 1.77 | 1.69 | 1.69 | 1.69 | -0.06 (-3.43%) | 41,100 |
12 Aug 2003 | MYR | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 54,000 |
11 Aug 2003 | MYR | 1.7 | 1.79 | 1.7 | 1.78 | 1.78 | +0.15 (+9.20%) | 290,900 |
8 Aug 2003 | MYR | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 42,000 |
7 Aug 2003 | MYR | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 29,000 |
6 Aug 2003 | MYR | 1.65 | 1.65 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 28,000 |
5 Aug 2003 | MYR | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 15,000 |
4 Aug 2003 | MYR | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 32,000 |
1 Aug 2003 | MYR | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 19,500 |
31 Jul 2003 | MYR | 1.75 | 1.75 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 29,600 |
30 Jul 2003 | MYR | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 0.0 (0.0%) | 46,000 |
29 Jul 2003 | MYR | 1.73 | 1.75 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 75,600 |
28 Jul 2003 | MYR | 1.74 | 1.74 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 40,500 |
25 Jul 2003 | MYR | 1.77 | 1.78 | 1.72 | 1.73 | 1.73 | -0.03 (-1.70%) | 16,000 |
24 Jul 2003 | MYR | 1.75 | 1.79 | 1.69 | 1.76 | 1.76 | +0.06 (+3.53%) | 77,000 |
23 Jul 2003 | MYR | 1.75 | 1.76 | 1.69 | 1.7 | 1.7 | -0.1 (-5.56%) | 53,000 |
22 Jul 2003 | MYR | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 1.87 | 1.87 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 89,000 |
18 Jul 2003 | MYR | 1.76 | 1.82 | 1.69 | 1.82 | 1.82 | +0.06 (+3.41%) | 52,000 |
17 Jul 2003 | MYR | 1.8 | 1.81 | 1.76 | 1.76 | 1.76 | -0.09 (-4.86%) | 62,800 |
16 Jul 2003 | MYR | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -0.03 (-1.60%) | 81,000 |
15 Jul 2003 | MYR | 1.95 | 1.97 | 1.85 | 1.88 | 1.88 | -0.06 (-3.09%) | 101,000 |
14 Jul 2003 | MYR | 1.9 | 1.96 | 1.88 | 1.94 | 1.94 | +0.09 (+4.86%) | 220,000 |
11 Jul 2003 | MYR | 1.82 | 1.87 | 1.79 | 1.85 | 1.85 | -0.01 (-0.54%) | 157,900 |
10 Jul 2003 | MYR | 1.82 | 1.92 | 1.8 | 1.86 | 1.86 | +0.04 (+2.20%) | 122,000 |
9 Jul 2003 | MYR | 1.83 | 1.87 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 87,000 |
8 Jul 2003 | MYR | 1.97 | 1.97 | 1.81 | 1.83 | 1.83 | -0.09 (-4.69%) | 139,000 |