Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2003 | MYR | 0.2743 | 0.2843 | 0.2729 | 0.2786 | 0.2786 | +0.006 (+2.09%) | 1,124,645 |
9 Oct 2003 | MYR | 0.2701 | 0.2757 | 0.2701 | 0.2729 | 0.2729 | +0.004 (+1.60%) | 1,156,306 |
8 Oct 2003 | MYR | 0.2672 | 0.2686 | 0.2658 | 0.2686 | 0.2686 | +0.003 (+1.05%) | 598,732 |
7 Oct 2003 | MYR | 0.263 | 0.2672 | 0.263 | 0.2658 | 0.2658 | +0.001 (+0.53%) | 246,247 |
6 Oct 2003 | MYR | 0.2644 | 0.2686 | 0.263 | 0.2644 | 0.2644 | +0.004 (+1.65%) | 374,647 |
3 Oct 2003 | MYR | 0.253 | 0.2615 | 0.253 | 0.2601 | 0.2601 | +0.004 (+1.68%) | 232,175 |
2 Oct 2003 | MYR | 0.2587 | 0.2587 | 0.2558 | 0.2558 | 0.2558 | -0.003 (-1.12%) | 398,216 |
1 Oct 2003 | MYR | 0.2558 | 0.2601 | 0.2558 | 0.2587 | 0.2587 | +0.003 (+1.13%) | 410,177 |
30 Sep 2003 | MYR | 0.2644 | 0.2644 | 0.2558 | 0.2558 | 0.2558 | -0.006 (-2.18%) | 137,194 |
29 Sep 2003 | MYR | 0.2672 | 0.2729 | 0.2615 | 0.2615 | 0.2615 | -0.006 (-2.13%) | 255,393 |
26 Sep 2003 | MYR | 0.2701 | 0.2701 | 0.2658 | 0.2672 | 0.2672 | +0.004 (+1.60%) | 168,855 |
25 Sep 2003 | MYR | 0.2644 | 0.2672 | 0.2615 | 0.263 | 0.263 | -0.001 (-0.53%) | 586,771 |
24 Sep 2003 | MYR | 0.2601 | 0.2644 | 0.2587 | 0.2644 | 0.2644 | +0.003 (+1.11%) | 339,469 |
23 Sep 2003 | MYR | 0.2644 | 0.2644 | 0.2615 | 0.2615 | 0.2615 | -0.002 (-0.57%) | 98,498 |
22 Sep 2003 | MYR | 0.2786 | 0.2786 | 0.263 | 0.263 | 0.263 | -0.01 (-3.63%) | 274,389 |
19 Sep 2003 | MYR | 0.2615 | 0.2757 | 0.2615 | 0.2729 | 0.2729 | +0.011 (+4.36%) | 612,803 |
18 Sep 2003 | MYR | 0.2587 | 0.2615 | 0.2587 | 0.2615 | 0.2615 | +0.001 (+0.54%) | 246,598 |
17 Sep 2003 | MYR | 0.2601 | 0.2644 | 0.2601 | 0.2601 | 0.2601 | +0.004 (+1.68%) | 480,885 |
16 Sep 2003 | MYR | 0.2573 | 0.2573 | 0.2544 | 0.2558 | 0.2558 | 0.0 (0.0%) | 315,899 |
15 Sep 2003 | MYR | 0.2615 | 0.2615 | 0.2558 | 0.2558 | 0.2558 | -0.006 (-2.18%) | 140,712 |
12 Sep 2003 | MYR | 0.2615 | 0.2615 | 0.2615 | 0.2615 | 0.2615 | -0.002 (-0.57%) | 166,040 |
11 Sep 2003 | MYR | 0.2587 | 0.263 | 0.2558 | 0.263 | 0.263 | +0.009 (+3.38%) | 487,921 |
10 Sep 2003 | MYR | 0.2544 | 0.2558 | 0.253 | 0.2544 | 0.2544 | -0.001 (-0.55%) | 534,708 |
9 Sep 2003 | MYR | 0.2573 | 0.2587 | 0.2544 | 0.2558 | 0.2558 | 0.0 (0.0%) | 1,347,323 |
8 Sep 2003 | MYR | 0.263 | 0.263 | 0.2544 | 0.2558 | 0.2558 | -0.007 (-2.74%) | 920,612 |
5 Sep 2003 | MYR | 0.2757 | 0.2757 | 0.263 | 0.263 | 0.263 | -0.011 (-4.12%) | 2,195,469 |
4 Sep 2003 | MYR | 0.2743 | 0.28 | 0.2729 | 0.2743 | 0.2743 | +0.001 (+0.51%) | 885,786 |
3 Sep 2003 | MYR | 0.2786 | 0.2814 | 0.2715 | 0.2729 | 0.2729 | -0.006 (-2.05%) | 1,488,388 |
2 Sep 2003 | MYR | 0.29 | 0.29 | 0.2772 | 0.2786 | 0.2786 | -0.009 (-2.96%) | 2,015,708 |
1 Sep 2003 | MYR | 0.2871 | 0.2871 | 0.2871 | 0.2871 | 0.2871 | 0.0 (0.0%) | 0 |