Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2003 | MYR | 0.6779 | 0.6779 | 0.6737 | 0.6737 | 0.6737 | -0.009 (-1.25%) | 23,219 |
11 Aug 2003 | MYR | 0.695 | 0.695 | 0.6822 | 0.6822 | 0.6822 | -0.004 (-0.61%) | 39,872 |
8 Aug 2003 | MYR | 0.6566 | 0.6864 | 0.6566 | 0.6864 | 0.6864 | +0.009 (+1.25%) | 33,070 |
7 Aug 2003 | MYR | 0.6822 | 0.6907 | 0.6481 | 0.6779 | 0.6779 | 0.0 (0.0%) | 44,680 |
6 Aug 2003 | MYR | 0.6737 | 0.695 | 0.6737 | 0.6779 | 0.6779 | -0.004 (-0.63%) | 43,273 |
5 Aug 2003 | MYR | 0.7078 | 0.7163 | 0.6737 | 0.6822 | 0.6822 | -0.017 (-2.43%) | 76,226 |
4 Aug 2003 | MYR | 0.7035 | 0.7078 | 0.6779 | 0.6992 | 0.6992 | -0.034 (-4.65%) | 46,908 |
1 Aug 2003 | MYR | 0.7291 | 0.7504 | 0.7248 | 0.7333 | 0.7333 | +0.009 (+1.17%) | 131,226 |
31 Jul 2003 | MYR | 0.7333 | 0.7504 | 0.6992 | 0.7248 | 0.7248 | 0.0 (0.0%) | 113,870 |
30 Jul 2003 | MYR | 0.6779 | 0.7419 | 0.6737 | 0.7248 | 0.7248 | +0.051 (+7.58%) | 231,025 |
29 Jul 2003 | MYR | 0.6779 | 0.7206 | 0.6566 | 0.6737 | 0.6737 | +0.013 (+1.94%) | 134,275 |
28 Jul 2003 | MYR | 0.7589 | 0.7589 | 0.6609 | 0.6609 | 0.6609 | -0.072 (-9.87%) | 126,653 |
25 Jul 2003 | MYR | 0.7589 | 0.7632 | 0.712 | 0.7333 | 0.7333 | -0.043 (-5.50%) | 93,817 |
24 Jul 2003 | MYR | 0.7589 | 0.7845 | 0.6822 | 0.776 | 0.776 | +0.017 (+2.25%) | 250,023 |
23 Jul 2003 | MYR | 0.8527 | 0.8527 | 0.7291 | 0.7589 | 0.7589 | -0.111 (-12.75%) | 259,170 |
22 Jul 2003 | MYR | 0.8698 | 0.8698 | 0.8698 | 0.8698 | 0.8698 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 0.938 | 0.938 | 0.8698 | 0.8698 | 0.8698 | -0.043 (-4.67%) | 185,289 |
18 Jul 2003 | MYR | 0.9124 | 0.9295 | 0.8527 | 0.9124 | 0.9124 | +0.017 (+1.90%) | 371,399 |
17 Jul 2003 | MYR | 0.9806 | 1.0147 | 0.8954 | 0.8954 | 0.8954 | -0.085 (-8.69%) | 437,423 |
16 Jul 2003 | MYR | 0.8868 | 0.9892 | 0.8527 | 0.9806 | 0.9806 | +0.094 (+10.58%) | 894,430 |
15 Jul 2003 | MYR | 0.9295 | 0.9636 | 0.8613 | 0.8868 | 0.8868 | -0.034 (-3.70%) | 255,652 |
14 Jul 2003 | MYR | 0.9039 | 0.9636 | 0.8698 | 0.9209 | 0.9209 | +0.034 (+3.85%) | 876,956 |
11 Jul 2003 | MYR | 0.8613 | 0.9039 | 0.8357 | 0.8868 | 0.8868 | +0.034 (+4.00%) | 302,912 |
10 Jul 2003 | MYR | 0.8016 | 0.9124 | 0.8016 | 0.8527 | 0.8527 | +0.06 (+7.53%) | 789,941 |
9 Jul 2003 | MYR | 0.7419 | 0.793 | 0.7333 | 0.793 | 0.793 | +0.055 (+7.51%) | 155,971 |
8 Jul 2003 | MYR | 0.7675 | 0.7675 | 0.7333 | 0.7376 | 0.7376 | -0.009 (-1.14%) | 208,743 |
7 Jul 2003 | MYR | 0.7547 | 0.7589 | 0.7419 | 0.7461 | 0.7461 | -0.009 (-1.14%) | 146,354 |
4 Jul 2003 | MYR | 0.7419 | 0.7802 | 0.7333 | 0.7547 | 0.7547 | +0.013 (+1.73%) | 98,508 |
3 Jul 2003 | MYR | 0.7675 | 0.793 | 0.7376 | 0.7419 | 0.7419 | -0.017 (-2.24%) | 145,416 |
2 Jul 2003 | MYR | 0.7163 | 0.7675 | 0.7078 | 0.7589 | 0.7589 | +0.043 (+5.95%) | 178,018 |