Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2003 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.018 (+8.11%) | 1,119,000 |
31 Oct 2003 | MYR | 0.22 | 0.225 | 0.22 | 0.222 | 0.222 | +0.002 (+0.91%) | 152,000 |
30 Oct 2003 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 40,000 |
29 Oct 2003 | MYR | 0.224 | 0.229 | 0.22 | 0.22 | 0.22 | -0.004 (-1.79%) | 496,000 |
28 Oct 2003 | MYR | 0.214 | 0.224 | 0.213 | 0.224 | 0.224 | +0.011 (+5.16%) | 289,000 |
27 Oct 2003 | MYR | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | -0.005 (-2.29%) | 22,000 |
24 Oct 2003 | MYR | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 0.21 | 0.218 | 0.208 | 0.218 | 0.218 | +0.008 (+3.81%) | 277,000 |
22 Oct 2003 | MYR | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | +0.002 (+0.96%) | 548,000 |
21 Oct 2003 | MYR | 0.21 | 0.21 | 0.208 | 0.208 | 0.208 | -0.002 (-0.95%) | 365,000 |
20 Oct 2003 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 346,000 |
17 Oct 2003 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 47,000 |
16 Oct 2003 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 22,000 |
15 Oct 2003 | MYR | 0.207 | 0.207 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
14 Oct 2003 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 50,000 |
13 Oct 2003 | MYR | 0.198 | 0.205 | 0.197 | 0.205 | 0.205 | +0.007 (+3.54%) | 359,000 |
10 Oct 2003 | MYR | 0.198 | 0.198 | 0.198 | 0.198 | 0.198 | -0.002 (-1%) | 20,000 |
9 Oct 2003 | MYR | 0.198 | 0.2 | 0.196 | 0.2 | 0.2 | +0.006 (+3.09%) | 162,000 |
8 Oct 2003 | MYR | 0.197 | 0.197 | 0.194 | 0.194 | 0.194 | -0.001 (-0.51%) | 0 |
7 Oct 2003 | MYR | 0.195 | 0.195 | 0.193 | 0.195 | 0.195 | 0.0 (0.0%) | 250,000 |
6 Oct 2003 | MYR | 0.196 | 0.196 | 0.195 | 0.195 | 0.195 | -0.001 (-0.51%) | 82,000 |
3 Oct 2003 | MYR | 0.194 | 0.197 | 0.194 | 0.196 | 0.196 | +0.002 (+1.03%) | 380,000 |
2 Oct 2003 | MYR | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 50,000 |
1 Oct 2003 | MYR | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | 0.0 (0.0%) | 25,000 |
30 Sep 2003 | MYR | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | -0.001 (-0.51%) | 30,000 |
29 Sep 2003 | MYR | 0.196 | 0.196 | 0.195 | 0.195 | 0.195 | -0.002 (-1.02%) | 77,000 |
26 Sep 2003 | MYR | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 40,000 |
25 Sep 2003 | MYR | 0.203 | 0.203 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 0 |
24 Sep 2003 | MYR | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 20,000 |
23 Sep 2003 | MYR | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | +0.002 (+1.03%) | 10,000 |