Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2003 | MYR | 0.519 | 0.519 | 0.519 | 0.519 | 0.519 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.519 | 0.519 | 0.519 | 0.519 | 0.519 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.516 | 0.519 | 0.513 | 0.519 | 0.519 | -0.003 (-0.57%) | 101,666 |
20 Nov 2003 | MYR | 0.516 | 0.522 | 0.516 | 0.522 | 0.522 | +0.003 (+0.58%) | 43,333 |
19 Nov 2003 | MYR | 0.519 | 0.522 | 0.513 | 0.519 | 0.519 | -0.003 (-0.57%) | 243,333 |
18 Nov 2003 | MYR | 0.525 | 0.525 | 0.522 | 0.522 | 0.522 | +0.003 (+0.58%) | 100,000 |
17 Nov 2003 | MYR | 0.525 | 0.528 | 0.519 | 0.519 | 0.519 | -0.015 (-2.81%) | 131,666 |
14 Nov 2003 | MYR | 0.525 | 0.546 | 0.525 | 0.534 | 0.534 | +0.006 (+1.14%) | 316,667 |
13 Nov 2003 | MYR | 0.531 | 0.531 | 0.519 | 0.528 | 0.528 | +0.003 (+0.57%) | 143,333 |
12 Nov 2003 | MYR | 0.513 | 0.525 | 0.513 | 0.525 | 0.525 | +0.018 (+3.55%) | 46,666 |
11 Nov 2003 | MYR | 0.507 | 0.507 | 0.504 | 0.507 | 0.507 | -0.006 (-1.17%) | 23,333 |
10 Nov 2003 | MYR | 0.519 | 0.519 | 0.513 | 0.513 | 0.513 | -0.012 (-2.29%) | 26,666 |
7 Nov 2003 | MYR | 0.522 | 0.528 | 0.522 | 0.525 | 0.525 | +0.003 (+0.57%) | 30,000 |
6 Nov 2003 | MYR | 0.528 | 0.534 | 0.522 | 0.522 | 0.522 | -0.003 (-0.57%) | 86,666 |
5 Nov 2003 | MYR | 0.54 | 0.54 | 0.522 | 0.525 | 0.525 | 0.0 (0.0%) | 234,667 |
4 Nov 2003 | MYR | 0.522 | 0.543 | 0.522 | 0.525 | 0.525 | -0.012 (-2.23%) | 166,667 |
3 Nov 2003 | MYR | 0.519 | 0.537 | 0.519 | 0.537 | 0.537 | +0.021 (+4.07%) | 226,667 |
31 Oct 2003 | MYR | 0.519 | 0.54 | 0.516 | 0.516 | 0.516 | 0.0 (0.0%) | 373,334 |
30 Oct 2003 | MYR | 0.507 | 0.519 | 0.507 | 0.516 | 0.516 | +0.009 (+1.78%) | 130,000 |
29 Oct 2003 | MYR | 0.501 | 0.51 | 0.501 | 0.507 | 0.507 | +0.012 (+2.42%) | 76,666 |
28 Oct 2003 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 20,000 |
27 Oct 2003 | MYR | 0.504 | 0.51 | 0.504 | 0.51 | 0.51 | +0.015 (+3.03%) | 30,000 |
24 Oct 2003 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 0.504 | 0.504 | 0.483 | 0.495 | 0.495 | -0.015 (-2.94%) | 55,000 |
22 Oct 2003 | MYR | 0.519 | 0.525 | 0.51 | 0.51 | 0.51 | +0.006 (+1.19%) | 50,000 |
21 Oct 2003 | MYR | 0.504 | 0.504 | 0.501 | 0.504 | 0.504 | +0.015 (+3.07%) | 36,666 |
20 Oct 2003 | MYR | 0.486 | 0.489 | 0.486 | 0.489 | 0.489 | +0.006 (+1.24%) | 35,000 |
17 Oct 2003 | MYR | 0.504 | 0.504 | 0.474 | 0.483 | 0.483 | -0.015 (-3.01%) | 99,000 |
16 Oct 2003 | MYR | 0.492 | 0.498 | 0.492 | 0.498 | 0.498 | -0.012 (-2.35%) | 10,000 |
15 Oct 2003 | MYR | 0.486 | 0.519 | 0.486 | 0.51 | 0.51 | -0.006 (-1.16%) | 60,000 |