Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | MYR | 1.19 | 1.22 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 372,400 |
26 Aug 2003 | MYR | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 123,800 |
25 Aug 2003 | MYR | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 121,200 |
22 Aug 2003 | MYR | 1.13 | 1.2 | 1.1 | 1.2 | 1.2 | +0.07 (+6.19%) | 300,400 |
21 Aug 2003 | MYR | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 69,800 |
20 Aug 2003 | MYR | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 89,200 |
19 Aug 2003 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 16,700 |
18 Aug 2003 | MYR | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 140,600 |
15 Aug 2003 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 104,000 |
14 Aug 2003 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 30,400 |
13 Aug 2003 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 9,000 |
12 Aug 2003 | MYR | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 7,200 |
11 Aug 2003 | MYR | 1.08 | 1.14 | 1.01 | 1.14 | 1.14 | +0.02 (+1.79%) | 124,100 |
8 Aug 2003 | MYR | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 46,000 |
7 Aug 2003 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 24,700 |
6 Aug 2003 | MYR | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 21,700 |
5 Aug 2003 | MYR | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 112,900 |
4 Aug 2003 | MYR | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 33,500 |
1 Aug 2003 | MYR | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 84,100 |
31 Jul 2003 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 51,200 |
30 Jul 2003 | MYR | 1.14 | 1.16 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 107,000 |
29 Jul 2003 | MYR | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | +0.05 (+4.55%) | 164,300 |
28 Jul 2003 | MYR | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 55,600 |
25 Jul 2003 | MYR | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 124,500 |
24 Jul 2003 | MYR | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | -0.01 (-0.88%) | 92,400 |
23 Jul 2003 | MYR | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.06 (-5%) | 154,200 |
22 Jul 2003 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 1.2 | 1.2 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 270,800 |
18 Jul 2003 | MYR | 1.18 | 1.2 | 1.14 | 1.2 | 1.2 | 0.0 (0.0%) | 180,300 |
17 Jul 2003 | MYR | 1.2 | 1.24 | 1.14 | 1.2 | 1.2 | 0.0 (0.0%) | 431,600 |