Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | MYR | 1.11 | 1.12 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 127,600 |
30 Dec 2003 | MYR | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 229,100 |
29 Dec 2003 | MYR | 1.08 | 1.13 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 181,000 |
26 Dec 2003 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 136,000 |
25 Dec 2003 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 1.08 | 1.1 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 188,200 |
23 Dec 2003 | MYR | 1.1 | 1.11 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 378,200 |
22 Dec 2003 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 197,900 |
19 Dec 2003 | MYR | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 175,300 |
18 Dec 2003 | MYR | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 430,300 |
17 Dec 2003 | MYR | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 522,300 |
16 Dec 2003 | MYR | 1.1 | 1.13 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 321,600 |
15 Dec 2003 | MYR | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 307,900 |
12 Dec 2003 | MYR | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 247,500 |
11 Dec 2003 | MYR | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 494,500 |
10 Dec 2003 | MYR | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 196,900 |
9 Dec 2003 | MYR | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 292,600 |
8 Dec 2003 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 297,400 |
5 Dec 2003 | MYR | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 220,200 |
4 Dec 2003 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 316,200 |
3 Dec 2003 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 194,100 |
2 Dec 2003 | MYR | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 461,700 |
1 Dec 2003 | MYR | 1.14 | 1.18 | 1.12 | 1.18 | 1.18 | +0.07 (+6.31%) | 611,600 |
28 Nov 2003 | MYR | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 458,500 |
27 Nov 2003 | MYR | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 252,400 |
26 Nov 2003 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 1.08 | 1.1 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 313,000 |
20 Nov 2003 | MYR | 1.07 | 1.1 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 456,700 |