Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2003 | MYR | 0.6992 | 0.6992 | 0.6651 | 0.6651 | 0.6651 | -0.009 (-1.28%) | 0 |
22 Sep 2003 | MYR | 0.6737 | 0.6737 | 0.6651 | 0.6737 | 0.6737 | 0.0 (0.0%) | 22,281 |
19 Sep 2003 | MYR | 0.6822 | 0.7333 | 0.6737 | 0.6737 | 0.6737 | 0.0 (0.0%) | 15,245 |
18 Sep 2003 | MYR | 0.6822 | 0.6822 | 0.6737 | 0.6737 | 0.6737 | -0.009 (-1.25%) | 11,727 |
17 Sep 2003 | MYR | 0.7333 | 0.7333 | 0.6822 | 0.6822 | 0.6822 | 0.0 (0.0%) | 21,108 |
16 Sep 2003 | MYR | 0.6907 | 0.695 | 0.6822 | 0.6822 | 0.6822 | -0.009 (-1.23%) | 31,663 |
15 Sep 2003 | MYR | 0.7078 | 0.7078 | 0.6907 | 0.6907 | 0.6907 | +0.009 (+1.25%) | 6,567 |
12 Sep 2003 | MYR | 0.6822 | 0.6822 | 0.6822 | 0.6822 | 0.6822 | -0.034 (-4.76%) | 1,172 |
11 Sep 2003 | MYR | 0.6737 | 0.7163 | 0.6737 | 0.7163 | 0.7163 | +0.043 (+6.32%) | 14,072 |
10 Sep 2003 | MYR | 0.6992 | 0.6992 | 0.6737 | 0.6737 | 0.6737 | -0.043 (-5.95%) | 24,627 |
9 Sep 2003 | MYR | 0.6992 | 0.7163 | 0.6822 | 0.7163 | 0.7163 | +0.094 (+15.07%) | 22,985 |
8 Sep 2003 | MYR | 0.712 | 0.712 | 0.6225 | 0.6225 | 0.6225 | -0.085 (-12.05%) | 0 |
5 Sep 2003 | MYR | 0.712 | 0.712 | 0.7078 | 0.7078 | 0.7078 | -0.034 (-4.60%) | 11,727 |
4 Sep 2003 | MYR | 0.6737 | 0.7419 | 0.6737 | 0.7419 | 0.7419 | +0.051 (+7.41%) | 3,635 |
3 Sep 2003 | MYR | 0.7248 | 0.7248 | 0.6907 | 0.6907 | 0.6907 | -0.034 (-4.70%) | 35,298 |
2 Sep 2003 | MYR | 0.7333 | 0.7333 | 0.7248 | 0.7248 | 0.7248 | -0.038 (-5.03%) | 23,454 |
1 Sep 2003 | MYR | 0.7632 | 0.7632 | 0.7632 | 0.7632 | 0.7632 | 0.0 (0.0%) | 0 |
29 Aug 2003 | MYR | 0.7589 | 0.7675 | 0.7333 | 0.7632 | 0.7632 | -0.017 (-2.18%) | 42,217 |
28 Aug 2003 | MYR | 0.8016 | 0.8016 | 0.7333 | 0.7802 | 0.7802 | -0.004 (-0.55%) | 54,062 |
27 Aug 2003 | MYR | 0.8101 | 0.8271 | 0.7845 | 0.7845 | 0.7845 | -0.013 (-1.61%) | 104,488 |
26 Aug 2003 | MYR | 0.8101 | 0.8101 | 0.7078 | 0.7973 | 0.7973 | +0.03 (+3.88%) | 70,832 |
25 Aug 2003 | MYR | 0.8186 | 0.8186 | 0.7675 | 0.7675 | 0.7675 | -0.043 (-5.26%) | 40,458 |
22 Aug 2003 | MYR | 0.8016 | 0.8101 | 0.7717 | 0.8101 | 0.8101 | +0.026 (+3.26%) | 54,883 |
21 Aug 2003 | MYR | 0.7675 | 0.7888 | 0.7675 | 0.7845 | 0.7845 | +0.009 (+1.10%) | 81,972 |
20 Aug 2003 | MYR | 0.7248 | 0.793 | 0.7248 | 0.776 | 0.776 | +0.009 (+1.11%) | 79,041 |
19 Aug 2003 | MYR | 0.7504 | 0.7845 | 0.7291 | 0.7675 | 0.7675 | +0.038 (+5.27%) | 75,640 |
18 Aug 2003 | MYR | 0.7248 | 0.7504 | 0.7248 | 0.7291 | 0.7291 | +0.004 (+0.59%) | 19,584 |
15 Aug 2003 | MYR | 0.7504 | 0.7504 | 0.7248 | 0.7248 | 0.7248 | 0.0 (0.0%) | 35,298 |
14 Aug 2003 | MYR | 0.6651 | 0.7248 | 0.6651 | 0.7248 | 0.7248 | +0.06 (+8.98%) | 59,925 |
13 Aug 2003 | MYR | 0.6822 | 0.6822 | 0.6651 | 0.6651 | 0.6651 | -0.009 (-1.28%) | 24,627 |