Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2004 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 316,000 |
13 Jan 2004 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 213,000 |
12 Jan 2004 | MYR | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 915,700 |
9 Jan 2004 | MYR | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 821,200 |
8 Jan 2004 | MYR | 0.375 | 0.38 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 953,000 |
7 Jan 2004 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 610,800 |
6 Jan 2004 | MYR | 0.375 | 0.38 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 2,792,600 |
5 Jan 2004 | MYR | 0.365 | 0.375 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 1,329,400 |
2 Jan 2004 | MYR | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.015 (-3.95%) | 684,700 |
1 Jan 2004 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.39 | 0.395 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 1,609,700 |
30 Dec 2003 | MYR | 0.39 | 0.425 | 0.385 | 0.39 | 0.39 | +0.01 (+2.63%) | 10,462,100 |
29 Dec 2003 | MYR | 0.36 | 0.385 | 0.36 | 0.38 | 0.38 | +0.025 (+7.04%) | 2,762,000 |
26 Dec 2003 | MYR | 0.34 | 0.375 | 0.34 | 0.355 | 0.355 | +0.01 (+2.90%) | 1,221,700 |
25 Dec 2003 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.335 | 0.35 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 354,400 |
23 Dec 2003 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 301,700 |
22 Dec 2003 | MYR | 0.36 | 0.365 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 670,300 |
19 Dec 2003 | MYR | 0.345 | 0.36 | 0.335 | 0.355 | 0.355 | +0.015 (+4.41%) | 1,681,000 |
18 Dec 2003 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 690,000 |
17 Dec 2003 | MYR | 0.34 | 0.35 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 812,800 |
16 Dec 2003 | MYR | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.02 (-5.63%) | 1,619,000 |
15 Dec 2003 | MYR | 0.35 | 0.365 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 2,203,400 |
12 Dec 2003 | MYR | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,500,100 |
11 Dec 2003 | MYR | 0.37 | 0.37 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,378,000 |
10 Dec 2003 | MYR | 0.37 | 0.38 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 2,426,200 |
9 Dec 2003 | MYR | 0.37 | 0.385 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 6,606,900 |
8 Dec 2003 | MYR | 0.38 | 0.385 | 0.36 | 0.365 | 0.365 | -0.015 (-3.95%) | 3,046,500 |
5 Dec 2003 | MYR | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.02 (-5%) | 2,501,400 |
4 Dec 2003 | MYR | 0.415 | 0.425 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 6,397,100 |