Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2003 | MYR | 0.9776 | 1.1247 | 0.9516 | 1.0641 | 1.0641 | +0.069 (+6.96%) | 462,712 |
24 Sep 2003 | MYR | 0.917 | 1.0208 | 0.917 | 0.9949 | 0.9949 | +0.043 (+4.55%) | 105,188 |
23 Sep 2003 | MYR | 0.9949 | 0.9949 | 0.9343 | 0.9516 | 0.9516 | 0.0 (0.0%) | 11,559 |
22 Sep 2003 | MYR | 0.9949 | 0.9949 | 0.9516 | 0.9516 | 0.9516 | -0.061 (-5.99%) | 12,715 |
19 Sep 2003 | MYR | 0.9776 | 1.0987 | 0.9689 | 1.0122 | 1.0122 | +0.052 (+5.40%) | 204,018 |
18 Sep 2003 | MYR | 0.9689 | 0.9689 | 0.943 | 0.9603 | 0.9603 | +0.009 (+0.91%) | 40,456 |
17 Sep 2003 | MYR | 0.943 | 0.9603 | 0.943 | 0.9516 | 0.9516 | +0.043 (+4.76%) | 30,053 |
16 Sep 2003 | MYR | 0.9343 | 0.9343 | 0.9084 | 0.9084 | 0.9084 | -0.035 (-3.67%) | 11,559 |
15 Sep 2003 | MYR | 0.917 | 0.943 | 0.917 | 0.943 | 0.943 | +0.035 (+3.81%) | 9,247 |
12 Sep 2003 | MYR | 0.9949 | 0.9949 | 0.9084 | 0.9084 | 0.9084 | -0.06 (-6.24%) | 0 |
11 Sep 2003 | MYR | 0.8651 | 0.9689 | 0.8651 | 0.9689 | 0.9689 | +0.06 (+6.66%) | 5,895 |
10 Sep 2003 | MYR | 0.9084 | 0.9084 | 0.8997 | 0.9084 | 0.9084 | -0.035 (-3.67%) | 13,870 |
9 Sep 2003 | MYR | 0.9603 | 0.9603 | 0.943 | 0.943 | 0.943 | -0.017 (-1.80%) | 4,623 |
8 Sep 2003 | MYR | 0.9603 | 0.9603 | 0.9603 | 0.9603 | 0.9603 | -0.069 (-6.72%) | 8,900 |
5 Sep 2003 | MYR | 0.9949 | 1.0295 | 0.9949 | 1.0295 | 1.0295 | +0.009 (+0.85%) | 19,188 |
4 Sep 2003 | MYR | 1.0468 | 1.0554 | 1.0208 | 1.0208 | 1.0208 | -0.026 (-2.48%) | 17,338 |
3 Sep 2003 | MYR | 1.0468 | 1.0554 | 1.0468 | 1.0468 | 1.0468 | 0.0 (0.0%) | 28,897 |
2 Sep 2003 | MYR | 1.0554 | 1.0554 | 1.0468 | 1.0468 | 1.0468 | 0.0 (0.0%) | 13,870 |
1 Sep 2003 | MYR | 1.0468 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 1.0901 | 1.0901 | 1.0468 | 1.0468 | 1.0468 | -0.061 (-5.47%) | 44,155 |
28 Aug 2003 | MYR | 1.1679 | 1.1679 | 1.0987 | 1.1074 | 1.1074 | -0.069 (-5.88%) | 28,897 |
27 Aug 2003 | MYR | 1.1506 | 1.2025 | 1.1506 | 1.1766 | 1.1766 | +0.052 (+4.61%) | 33,521 |
26 Aug 2003 | MYR | 1.1593 | 1.1593 | 1.1247 | 1.1247 | 1.1247 | +0.009 (+0.78%) | 9,247 |
25 Aug 2003 | MYR | 1.1766 | 1.1766 | 1.116 | 1.116 | 1.116 | -0.061 (-5.15%) | 33,521 |
22 Aug 2003 | MYR | 1.1939 | 1.1939 | 1.142 | 1.1766 | 1.1766 | -0.017 (-1.45%) | 24,274 |
21 Aug 2003 | MYR | 1.1506 | 1.1939 | 1.1247 | 1.1939 | 1.1939 | +0.043 (+3.76%) | 38,145 |
20 Aug 2003 | MYR | 1.1506 | 1.2112 | 1.1506 | 1.1506 | 1.1506 | +0.017 (+1.53%) | 53,750 |
19 Aug 2003 | MYR | 1.116 | 1.1593 | 1.116 | 1.1333 | 1.1333 | +0.035 (+3.15%) | 53,172 |
18 Aug 2003 | MYR | 1.116 | 1.116 | 1.0987 | 1.0987 | 1.0987 | -0.017 (-1.55%) | 16,760 |
15 Aug 2003 | MYR | 1.116 | 1.116 | 1.116 | 1.116 | 1.116 | -0.061 (-5.15%) | 32,365 |