Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2003 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 106,200 |
26 Dec 2003 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 17,000 |
25 Dec 2003 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 17,000 |
23 Dec 2003 | MYR | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 60,000 |
22 Dec 2003 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 72,000 |
19 Dec 2003 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 133,000 |
18 Dec 2003 | MYR | 0.395 | 0.395 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 182,500 |
17 Dec 2003 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 509,000 |
16 Dec 2003 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 116,800 |
15 Dec 2003 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 119,000 |
12 Dec 2003 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 40,400 |
11 Dec 2003 | MYR | 0.435 | 0.435 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 225,900 |
10 Dec 2003 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 354,000 |
9 Dec 2003 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 349,500 |
8 Dec 2003 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 321,200 |
5 Dec 2003 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 225,300 |
4 Dec 2003 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 193,200 |
3 Dec 2003 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 95,000 |
2 Dec 2003 | MYR | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 590,100 |
1 Dec 2003 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | +0.01 (+2.50%) | 854,800 |
28 Nov 2003 | MYR | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 430,800 |
27 Nov 2003 | MYR | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 148,300 |
26 Nov 2003 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.4 | 0.41 | 0.395 | 0.41 | 0.41 | +0.005 (+1.23%) | 49,500 |
20 Nov 2003 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 76,100 |
19 Nov 2003 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 169,400 |
18 Nov 2003 | MYR | 0.425 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 144,600 |