Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2003 | MYR | 0.108 | 0.108 | 0.104 | 0.104 | 0.104 | -0.004 (-3.70%) | 374,000 |
22 Oct 2003 | MYR | 0.109 | 0.109 | 0.108 | 0.108 | 0.108 | -0.001 (-0.92%) | 390,000 |
21 Oct 2003 | MYR | 0.108 | 0.11 | 0.108 | 0.109 | 0.109 | +0.001 (+0.93%) | 68,000 |
20 Oct 2003 | MYR | 0.108 | 0.108 | 0.108 | 0.108 | 0.108 | -0.002 (-1.82%) | 196,000 |
17 Oct 2003 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 72,000 |
16 Oct 2003 | MYR | 0.111 | 0.111 | 0.11 | 0.11 | 0.11 | -0.002 (-1.79%) | 100,000 |
15 Oct 2003 | MYR | 0.112 | 0.112 | 0.11 | 0.112 | 0.112 | 0.0 (0.0%) | 40,000 |
14 Oct 2003 | MYR | 0.11 | 0.112 | 0.11 | 0.112 | 0.112 | 0.0 (0.0%) | 20,000 |
13 Oct 2003 | MYR | 0.113 | 0.113 | 0.112 | 0.112 | 0.112 | -0.001 (-0.88%) | 190,000 |
10 Oct 2003 | MYR | 0.114 | 0.114 | 0.113 | 0.113 | 0.113 | 0.0 (0.0%) | 230,000 |
9 Oct 2003 | MYR | 0.113 | 0.113 | 0.113 | 0.113 | 0.113 | 0.0 (0.0%) | 230,000 |
8 Oct 2003 | MYR | 0.113 | 0.113 | 0.113 | 0.113 | 0.113 | 0.0 (0.0%) | 50,000 |
7 Oct 2003 | MYR | 0.116 | 0.116 | 0.113 | 0.113 | 0.113 | +0.001 (+0.89%) | 0 |
6 Oct 2003 | MYR | 0.113 | 0.113 | 0.112 | 0.112 | 0.112 | +0.001 (+0.90%) | 124,000 |
3 Oct 2003 | MYR | 0.114 | 0.114 | 0.111 | 0.111 | 0.111 | +0.001 (+0.91%) | 0 |
2 Oct 2003 | MYR | 0.116 | 0.116 | 0.11 | 0.11 | 0.11 | -0.003 (-2.65%) | 0 |
1 Oct 2003 | MYR | 0.108 | 0.113 | 0.108 | 0.113 | 0.113 | +0.003 (+2.73%) | 40,000 |
30 Sep 2003 | MYR | 0.118 | 0.118 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 0 |
29 Sep 2003 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 94,000 |
26 Sep 2003 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | +0.005 (+4.55%) | 50,000 |
25 Sep 2003 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 20,000 |
24 Sep 2003 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 254,000 |
23 Sep 2003 | MYR | 0.115 | 0.115 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
22 Sep 2003 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 60,000 |
19 Sep 2003 | MYR | 0.114 | 0.114 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
18 Sep 2003 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.004 (+3.77%) | 40,000 |
17 Sep 2003 | MYR | 0.105 | 0.106 | 0.105 | 0.106 | 0.106 | +0.001 (+0.95%) | 42,000 |
16 Sep 2003 | MYR | 0.109 | 0.109 | 0.1 | 0.105 | 0.105 | -0.005 (-4.55%) | 158,000 |
15 Sep 2003 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 25,000 |
12 Sep 2003 | MYR | 0.112 | 0.112 | 0.11 | 0.11 | 0.11 | +0.002 (+1.85%) | 0 |