Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | MYR | 4.02 | 4.08 | 4.02 | 4.06 | 4.06 | +0.02 (+0.50%) | 6,500 |
8 Jan 2004 | MYR | 4 | 4.06 | 4 | 4.04 | 4.04 | +0.02 (+0.50%) | 12,300 |
7 Jan 2004 | MYR | 4 | 4.02 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 2,300 |
6 Jan 2004 | MYR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 5,800 |
5 Jan 2004 | MYR | 3.98 | 4 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 12,100 |
2 Jan 2004 | MYR | 4 | 4 | 3.98 | 3.98 | 3.98 | +0.02 (+0.51%) | 5,700 |
1 Jan 2004 | MYR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 4 | 4 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 0 |
30 Dec 2003 | MYR | 4 | 4 | 3.94 | 3.96 | 3.96 | -0.04 (-1%) | 13,000 |
29 Dec 2003 | MYR | 3.98 | 4 | 3.98 | 4 | 4 | +0.02 (+0.50%) | 8,000 |
26 Dec 2003 | MYR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 1,000 |
25 Dec 2003 | MYR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 6,200 |
23 Dec 2003 | MYR | 3.92 | 4 | 3.92 | 3.98 | 3.98 | 0.0 (0.0%) | 2,800 |
22 Dec 2003 | MYR | 3.98 | 4 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 11,500 |
19 Dec 2003 | MYR | 4.02 | 4.02 | 4 | 4 | 4 | -0.02 (-0.50%) | 3,700 |
18 Dec 2003 | MYR | 4.06 | 4.06 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 6,800 |
17 Dec 2003 | MYR | 4.08 | 4.08 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 6,000 |
16 Dec 2003 | MYR | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 9,000 |
15 Dec 2003 | MYR | 4.12 | 4.12 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 5,100 |
12 Dec 2003 | MYR | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 1,100 |
11 Dec 2003 | MYR | 4.2 | 4.2 | 4.12 | 4.12 | 4.12 | +0.02 (+0.49%) | 2,500 |
10 Dec 2003 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 15,400 |
9 Dec 2003 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 6,000 |
8 Dec 2003 | MYR | 4.08 | 4.1 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 2,500 |
5 Dec 2003 | MYR | 4.1 | 4.1 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 4,500 |
4 Dec 2003 | MYR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.08 (-1.91%) | 100 |
3 Dec 2003 | MYR | 4.2 | 4.2 | 4.18 | 4.18 | 4.18 | -0.02 (-0.48%) | 5,000 |
2 Dec 2003 | MYR | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 3,700 |
1 Dec 2003 | MYR | 4.08 | 4.24 | 4.08 | 4.1 | 4.1 | +0.04 (+0.99%) | 14,300 |