Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2003 | MYR | 2.43 | 2.44 | 2.36 | 2.38 | 2.38 | -0.04 (-1.65%) | 856,600 |
22 Dec 2003 | MYR | 2.4 | 2.48 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 3,246,800 |
19 Dec 2003 | MYR | 2.4 | 2.42 | 2.17 | 2.4 | 2.4 | 0.0 (0.0%) | 5,229,500 |
18 Dec 2003 | MYR | 2.53 | 2.54 | 2.34 | 2.4 | 2.4 | -0.12 (-4.76%) | 1,385,300 |
17 Dec 2003 | MYR | 2.52 | 2.55 | 2.42 | 2.52 | 2.52 | +0.02 (+0.80%) | 2,127,800 |
16 Dec 2003 | MYR | 2.5 | 2.58 | 2.46 | 2.5 | 2.5 | 0.0 (0.0%) | 1,836,700 |
15 Dec 2003 | MYR | 2.66 | 2.67 | 2.48 | 2.5 | 2.5 | -0.14 (-5.30%) | 1,470,900 |
12 Dec 2003 | MYR | 2.74 | 2.75 | 2.61 | 2.64 | 2.64 | -0.08 (-2.94%) | 1,239,000 |
11 Dec 2003 | MYR | 2.84 | 2.85 | 2.72 | 2.72 | 2.72 | -0.13 (-4.56%) | 905,200 |
10 Dec 2003 | MYR | 2.89 | 2.9 | 2.83 | 2.85 | 2.85 | -0.04 (-1.38%) | 1,070,100 |
9 Dec 2003 | MYR | 2.91 | 2.94 | 2.87 | 2.89 | 2.89 | -0.02 (-0.69%) | 931,700 |
8 Dec 2003 | MYR | 2.9 | 2.91 | 2.82 | 2.91 | 2.91 | +0.01 (+0.34%) | 2,888,300 |
5 Dec 2003 | MYR | 2.91 | 2.92 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 391,300 |
4 Dec 2003 | MYR | 2.97 | 2.99 | 2.9 | 2.9 | 2.9 | -0.06 (-2.03%) | 1,183,400 |
3 Dec 2003 | MYR | 2.96 | 3 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 862,500 |
2 Dec 2003 | MYR | 3.18 | 3.18 | 2.94 | 2.96 | 2.96 | -0.22 (-6.92%) | 3,385,100 |
1 Dec 2003 | MYR | 2.95 | 3.18 | 2.92 | 3.18 | 3.18 | +0.24 (+8.16%) | 3,987,800 |
28 Nov 2003 | MYR | 2.94 | 2.99 | 2.89 | 2.94 | 2.94 | 0.0 (0.0%) | 1,109,500 |
27 Nov 2003 | MYR | 2.97 | 2.98 | 2.84 | 2.94 | 2.94 | -0.02 (-0.68%) | 1,089,800 |
26 Nov 2003 | MYR | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 2.85 | 2.96 | 2.72 | 2.96 | 2.96 | +0.11 (+3.86%) | 1,443,300 |
20 Nov 2003 | MYR | 2.94 | 2.97 | 2.84 | 2.85 | 2.85 | -0.08 (-2.73%) | 973,200 |
19 Nov 2003 | MYR | 3.04 | 3.06 | 2.9 | 2.93 | 2.93 | -0.11 (-3.62%) | 374,600 |
18 Nov 2003 | MYR | 3.08 | 3.16 | 2.99 | 3.04 | 3.04 | -0.06 (-1.94%) | 1,230,900 |
17 Nov 2003 | MYR | 3 | 3.1 | 2.79 | 3.1 | 3.1 | +0.11 (+3.68%) | 2,340,800 |
14 Nov 2003 | MYR | 3.08 | 3.08 | 2.97 | 2.99 | 2.99 | -0.07 (-2.29%) | 841,000 |
13 Nov 2003 | MYR | 3.12 | 3.16 | 3.02 | 3.06 | 3.06 | -0.06 (-1.92%) | 451,500 |
12 Nov 2003 | MYR | 3.1 | 3.14 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 441,900 |