Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2003 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 23,400 |
9 Sep 2003 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 16,000 |
8 Sep 2003 | MYR | 0.53 | 0.53 | 0.49 | 0.5 | 0.5 | -0.06 (-10.71%) | 15,400 |
5 Sep 2003 | MYR | 0.56 | 0.56 | 0.485 | 0.56 | 0.56 | +0.02 (+3.70%) | 29,000 |
4 Sep 2003 | MYR | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 17,000 |
3 Sep 2003 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.035 (-5.88%) | 8,000 |
2 Sep 2003 | MYR | 0.575 | 0.595 | 0.575 | 0.595 | 0.595 | +0.01 (+1.71%) | 5,800 |
1 Sep 2003 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 0.585 | 0.585 | 0.565 | 0.585 | 0.585 | +0.005 (+0.86%) | 32,000 |
28 Aug 2003 | MYR | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | +0.005 (+0.87%) | 18,000 |
27 Aug 2003 | MYR | 0.57 | 0.575 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 22,300 |
26 Aug 2003 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 10,600 |
25 Aug 2003 | MYR | 0.55 | 0.57 | 0.52 | 0.56 | 0.56 | -0.06 (-9.68%) | 83,400 |
22 Aug 2003 | MYR | 0.62 | 0.65 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 63,800 |
21 Aug 2003 | MYR | 0.6 | 0.605 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 90,000 |
20 Aug 2003 | MYR | 0.615 | 0.62 | 0.595 | 0.61 | 0.61 | -0.01 (-1.61%) | 37,000 |
19 Aug 2003 | MYR | 0.62 | 0.62 | 0.615 | 0.62 | 0.62 | -0.01 (-1.59%) | 31,000 |
18 Aug 2003 | MYR | 0.585 | 0.63 | 0.585 | 0.63 | 0.63 | +0.045 (+7.69%) | 37,000 |
15 Aug 2003 | MYR | 0.585 | 0.585 | 0.575 | 0.585 | 0.585 | 0.0 (0.0%) | 30,000 |
14 Aug 2003 | MYR | 0.6 | 0.61 | 0.58 | 0.585 | 0.585 | -0.045 (-7.14%) | 14,400 |
13 Aug 2003 | MYR | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -0.02 (-3.08%) | 42,000 |
12 Aug 2003 | MYR | 0.65 | 0.65 | 0.58 | 0.65 | 0.65 | -0.02 (-2.99%) | 6,000 |
11 Aug 2003 | MYR | 0.695 | 0.7 | 0.66 | 0.67 | 0.67 | +0.05 (+8.06%) | 5,300 |
8 Aug 2003 | MYR | 0.71 | 0.71 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 0 |
7 Aug 2003 | MYR | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | +0.075 (+13.51%) | 0 |
6 Aug 2003 | MYR | 0.75 | 0.75 | 0.555 | 0.555 | 0.555 | +0.045 (+8.82%) | 0 |
5 Aug 2003 | MYR | 0.715 | 0.715 | 0.51 | 0.51 | 0.51 | -0.17 (-25.00%) | 0 |
4 Aug 2003 | MYR | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | +0.075 (+12.40%) | 5,000 |
1 Aug 2003 | MYR | 0.71 | 0.71 | 0.605 | 0.605 | 0.605 | -0.045 (-6.92%) | 0 |
31 Jul 2003 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +0.095 (+17.12%) | 2,000 |