Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2003 | MYR | 3.06 | 3.06 | 3 | 3 | 3 | +0.01 (+0.33%) | 0 |
11 Sep 2003 | MYR | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | +0.09 (+3.10%) | 1,000 |
10 Sep 2003 | MYR | 2.9 | 2.92 | 2.86 | 2.9 | 2.9 | -0.1 (-3.33%) | 9,500 |
9 Sep 2003 | MYR | 3.1 | 3.1 | 3 | 3 | 3 | -0.02 (-0.66%) | 4,500 |
8 Sep 2003 | MYR | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.12 (-3.82%) | 1,000 |
5 Sep 2003 | MYR | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | +0.02 (+0.64%) | 8,000 |
4 Sep 2003 | MYR | 3.2 | 3.2 | 3.12 | 3.12 | 3.12 | -0.08 (-2.50%) | 5,000 |
3 Sep 2003 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.04 (-1.23%) | 3,000 |
2 Sep 2003 | MYR | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 3,000 |
1 Sep 2003 | MYR | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 13,000 |
28 Aug 2003 | MYR | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | -0.04 (-1.22%) | 8,000 |
27 Aug 2003 | MYR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 3,100 |
26 Aug 2003 | MYR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 21,500 |
25 Aug 2003 | MYR | 3.28 | 3.3 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 9,500 |
22 Aug 2003 | MYR | 3.28 | 3.3 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 6,400 |
21 Aug 2003 | MYR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | +0.02 (+0.61%) | 3,100 |
20 Aug 2003 | MYR | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.04 (-1.21%) | 5,000 |
19 Aug 2003 | MYR | 3.28 | 3.3 | 3.26 | 3.3 | 3.3 | +0.04 (+1.23%) | 33,500 |
18 Aug 2003 | MYR | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 3,000 |
15 Aug 2003 | MYR | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | +0.02 (+0.62%) | 8,200 |
14 Aug 2003 | MYR | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | +0.02 (+0.62%) | 10,500 |
13 Aug 2003 | MYR | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 4,000 |
12 Aug 2003 | MYR | 3.22 | 3.26 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 10,000 |
11 Aug 2003 | MYR | 3.2 | 3.2 | 3.14 | 3.2 | 3.2 | -0.06 (-1.84%) | 16,000 |
8 Aug 2003 | MYR | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.02 (-0.61%) | 2,000 |
7 Aug 2003 | MYR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0 (0.0%) | 17,000 |
6 Aug 2003 | MYR | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 19,200 |
5 Aug 2003 | MYR | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 2,000 |
4 Aug 2003 | MYR | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 4,000 |