Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2003 | MYR | 0.104 | 0.104 | 0.101 | 0.101 | 0.101 | -0.002 (-2.23%) | 3,796,889 |
22 Dec 2003 | MYR | 0.1048 | 0.1055 | 0.1033 | 0.1033 | 0.1033 | -0.001 (-0.67%) | 3,635,415 |
19 Dec 2003 | MYR | 0.1048 | 0.1055 | 0.1033 | 0.104 | 0.104 | +0.001 (+0.68%) | 6,400,813 |
18 Dec 2003 | MYR | 0.1071 | 0.1078 | 0.1025 | 0.1033 | 0.1033 | -0.004 (-4.17%) | 6,609,384 |
17 Dec 2003 | MYR | 0.1094 | 0.1101 | 0.104 | 0.1078 | 0.1078 | -0.001 (-0.74%) | 7,161,088 |
16 Dec 2003 | MYR | 0.1117 | 0.1117 | 0.1078 | 0.1086 | 0.1086 | -0.002 (-2.07%) | 2,996,694 |
15 Dec 2003 | MYR | 0.1132 | 0.1132 | 0.1094 | 0.1109 | 0.1109 | -0.001 (-0.72%) | 5,626,783 |
12 Dec 2003 | MYR | 0.114 | 0.114 | 0.1101 | 0.1117 | 0.1117 | -0.001 (-0.62%) | 5,285,444 |
11 Dec 2003 | MYR | 0.1132 | 0.114 | 0.1117 | 0.1124 | 0.1124 | -0.001 (-0.71%) | 4,635,659 |
10 Dec 2003 | MYR | 0.1155 | 0.1163 | 0.1124 | 0.1132 | 0.1132 | -0.002 (-1.99%) | 3,670,700 |
9 Dec 2003 | MYR | 0.1163 | 0.117 | 0.1155 | 0.1155 | 0.1155 | 0.0 (0.0%) | 10,257,359 |
8 Dec 2003 | MYR | 0.1163 | 0.117 | 0.1132 | 0.1155 | 0.1155 | -0.002 (-1.28%) | 6,847,260 |
5 Dec 2003 | MYR | 0.117 | 0.1185 | 0.1147 | 0.117 | 0.117 | 0.0 (0.0%) | 14,196,137 |
4 Dec 2003 | MYR | 0.1201 | 0.1201 | 0.1147 | 0.117 | 0.117 | -0.002 (-1.27%) | 10,532,463 |
3 Dec 2003 | MYR | 0.1193 | 0.1201 | 0.117 | 0.1185 | 0.1185 | -0.002 (-1.33%) | 7,350,073 |
2 Dec 2003 | MYR | 0.1254 | 0.1254 | 0.1201 | 0.1201 | 0.1201 | -0.003 (-2.44%) | 16,545,738 |
1 Dec 2003 | MYR | 0.1178 | 0.1247 | 0.117 | 0.1231 | 0.1231 | +0.008 (+6.58%) | 38,218,287 |
28 Nov 2003 | MYR | 0.1124 | 0.117 | 0.1109 | 0.1155 | 0.1155 | +0.003 (+2.76%) | 13,981,137 |
27 Nov 2003 | MYR | 0.1117 | 0.1124 | 0.1109 | 0.1124 | 0.1124 | +0.002 (+1.35%) | 10,993,413 |
26 Nov 2003 | MYR | 0.1109 | 0.1109 | 0.1109 | 0.1109 | 0.1109 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.1109 | 0.1109 | 0.1109 | 0.1109 | 0.1109 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.1109 | 0.1109 | 0.1109 | 0.1109 | 0.1109 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.1071 | 0.1109 | 0.104 | 0.1109 | 0.1109 | +0.002 (+2.12%) | 18,831,946 |
20 Nov 2003 | MYR | 0.1101 | 0.1117 | 0.1071 | 0.1086 | 0.1086 | 0.0 (0.0%) | 34,439,040 |
19 Nov 2003 | MYR | 0.1101 | 0.1101 | 0.1063 | 0.1086 | 0.1086 | -0.002 (-1.36%) | 23,236,906 |
18 Nov 2003 | MYR | 0.1117 | 0.1132 | 0.1071 | 0.1101 | 0.1101 | -0.002 (-1.43%) | 39,604,276 |
17 Nov 2003 | MYR | 0.1185 | 0.1185 | 0.1094 | 0.1117 | 0.1117 | -0.007 (-5.74%) | 27,596,863 |
14 Nov 2003 | MYR | 0.1247 | 0.1247 | 0.1178 | 0.1185 | 0.1185 | -0.005 (-4.36%) | 31,012,046 |
13 Nov 2003 | MYR | 0.1254 | 0.127 | 0.1224 | 0.1239 | 0.1239 | -0.002 (-1.20%) | 22,811,392 |
12 Nov 2003 | MYR | 0.1247 | 0.1262 | 0.1224 | 0.1254 | 0.1254 | +0.001 (+0.56%) | 52,257,735 |