Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2003 | MYR | 0.29 | 0.2956 | 0.2814 | 0.2871 | 0.2871 | 0.0 (0.0%) | 5,549,003 |
28 Aug 2003 | MYR | 0.3099 | 0.3099 | 0.2814 | 0.2871 | 0.2871 | -0.023 (-7.36%) | 4,104,940 |
27 Aug 2003 | MYR | 0.3013 | 0.3155 | 0.3013 | 0.3099 | 0.3099 | 0.0 (0.0%) | 1,593,570 |
26 Aug 2003 | MYR | 0.3127 | 0.3184 | 0.3042 | 0.3099 | 0.3099 | -0.006 (-1.77%) | 7,066,238 |
25 Aug 2003 | MYR | 0.3013 | 0.3383 | 0.3013 | 0.3155 | 0.3155 | +0.017 (+5.70%) | 29,352,660 |
22 Aug 2003 | MYR | 0.3042 | 0.3042 | 0.2956 | 0.2985 | 0.2985 | -0.011 (-3.68%) | 342,635 |
21 Aug 2003 | MYR | 0.2985 | 0.3099 | 0.2928 | 0.3099 | 0.3099 | +0.009 (+2.85%) | 405,252 |
20 Aug 2003 | MYR | 0.2956 | 0.3013 | 0.2956 | 0.3013 | 0.3013 | +0.006 (+1.93%) | 714,116 |
19 Aug 2003 | MYR | 0.2843 | 0.3042 | 0.2843 | 0.2956 | 0.2956 | +0.011 (+3.97%) | 1,654,429 |
18 Aug 2003 | MYR | 0.29 | 0.29 | 0.2843 | 0.2843 | 0.2843 | -0.009 (-2.90%) | 507,269 |
15 Aug 2003 | MYR | 0.2956 | 0.2956 | 0.2871 | 0.2928 | 0.2928 | 0.0 (0.0%) | 210,013 |
14 Aug 2003 | MYR | 0.2828 | 0.2928 | 0.28 | 0.2928 | 0.2928 | +0.006 (+1.99%) | 348,263 |
13 Aug 2003 | MYR | 0.29 | 0.29 | 0.2843 | 0.2871 | 0.2871 | 0.0 (0.0%) | 133,677 |
12 Aug 2003 | MYR | 0.2928 | 0.2928 | 0.2871 | 0.2871 | 0.2871 | -0.003 (-1.00%) | 139,305 |
11 Aug 2003 | MYR | 0.2928 | 0.2928 | 0.2871 | 0.29 | 0.29 | +0.006 (+2.00%) | 154,783 |
8 Aug 2003 | MYR | 0.2843 | 0.2871 | 0.2843 | 0.2843 | 0.2843 | 0.0 (0.0%) | 217,401 |
7 Aug 2003 | MYR | 0.2843 | 0.29 | 0.2843 | 0.2843 | 0.2843 | -0.003 (-0.98%) | 339,469 |
6 Aug 2003 | MYR | 0.2928 | 0.2928 | 0.2814 | 0.2871 | 0.2871 | -0.003 (-1.00%) | 494,956 |
5 Aug 2003 | MYR | 0.29 | 0.2928 | 0.2843 | 0.29 | 0.29 | -0.006 (-1.89%) | 212,124 |
4 Aug 2003 | MYR | 0.2956 | 0.2985 | 0.2928 | 0.2956 | 0.2956 | +0.003 (+0.96%) | 207,902 |
1 Aug 2003 | MYR | 0.2928 | 0.3013 | 0.2928 | 0.2928 | 0.2928 | +0.003 (+0.97%) | 376,054 |
31 Jul 2003 | MYR | 0.29 | 0.2956 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 474,905 |
30 Jul 2003 | MYR | 0.2786 | 0.29 | 0.2786 | 0.29 | 0.29 | +0.01 (+3.57%) | 371,833 |
29 Jul 2003 | MYR | 0.2786 | 0.2871 | 0.2729 | 0.28 | 0.28 | -0.001 (-0.50%) | 536,818 |
28 Jul 2003 | MYR | 0.2757 | 0.2814 | 0.2729 | 0.2814 | 0.2814 | -0.009 (-2.97%) | 121,364 |
25 Jul 2003 | MYR | 0.2871 | 0.29 | 0.2757 | 0.29 | 0.29 | -0.003 (-0.96%) | 314,844 |
24 Jul 2003 | MYR | 0.28 | 0.2956 | 0.2786 | 0.2928 | 0.2928 | +0.003 (+0.97%) | 369,370 |
23 Jul 2003 | MYR | 0.3013 | 0.3042 | 0.2757 | 0.29 | 0.29 | -0.017 (-5.54%) | 1,370,541 |
22 Jul 2003 | MYR | 0.307 | 0.307 | 0.307 | 0.307 | 0.307 | 0.0 (0.0%) | 0 |
21 Jul 2003 | MYR | 0.3042 | 0.307 | 0.3013 | 0.307 | 0.307 | -0.006 (-1.82%) | 580,791 |