Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2003 | MYR | 0.35 | 0.35 | 0.31 | 0.32 | 0.32 | -0.02 (-5.88%) | 508,500 |
8 Sep 2003 | MYR | 0.36 | 0.36 | 0.335 | 0.34 | 0.34 | -0.02 (-5.56%) | 1,026,600 |
5 Sep 2003 | MYR | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 7,789,700 |
4 Sep 2003 | MYR | 0.355 | 0.38 | 0.34 | 0.355 | 0.355 | -0.005 (-1.39%) | 7,188,500 |
3 Sep 2003 | MYR | 0.37 | 0.375 | 0.335 | 0.36 | 0.36 | -0.01 (-2.70%) | 2,106,700 |
2 Sep 2003 | MYR | 0.405 | 0.405 | 0.365 | 0.37 | 0.37 | -0.03 (-7.50%) | 1,672,000 |
1 Sep 2003 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 0.41 | 0.41 | 0.375 | 0.4 | 0.4 | -0.005 (-1.23%) | 2,243,300 |
28 Aug 2003 | MYR | 0.44 | 0.44 | 0.39 | 0.405 | 0.405 | -0.03 (-6.90%) | 2,228,500 |
27 Aug 2003 | MYR | 0.425 | 0.45 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 2,160,300 |
26 Aug 2003 | MYR | 0.435 | 0.44 | 0.42 | 0.425 | 0.425 | -0.02 (-4.49%) | 2,463,200 |
25 Aug 2003 | MYR | 0.46 | 0.46 | 0.435 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,945,300 |
22 Aug 2003 | MYR | 0.46 | 0.47 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 8,501,500 |
21 Aug 2003 | MYR | 0.465 | 0.47 | 0.45 | 0.46 | 0.46 | -0.005 (-1.08%) | 17,141,600 |
20 Aug 2003 | MYR | 0.475 | 0.48 | 0.455 | 0.465 | 0.465 | -0.01 (-2.11%) | 10,846,600 |
19 Aug 2003 | MYR | 0.48 | 0.485 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 10,867,700 |
18 Aug 2003 | MYR | 0.485 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 6,864,100 |
15 Aug 2003 | MYR | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 6,139,400 |
14 Aug 2003 | MYR | 0.475 | 0.485 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 15,501,500 |
13 Aug 2003 | MYR | 0.485 | 0.49 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 5,001,800 |
12 Aug 2003 | MYR | 0.5 | 0.505 | 0.47 | 0.48 | 0.48 | -0.015 (-3.03%) | 5,119,800 |
11 Aug 2003 | MYR | 0.5 | 0.51 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 5,168,800 |
8 Aug 2003 | MYR | 0.485 | 0.52 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 14,026,100 |
7 Aug 2003 | MYR | 0.47 | 0.495 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 14,694,800 |