Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2003 | MYR | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 4.1 | 4.1 | 4.06 | 4.08 | 4.08 | -0.06 (-1.45%) | 17,000 |
20 Nov 2003 | MYR | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | -0.02 (-0.48%) | 5,900 |
19 Nov 2003 | MYR | 4.2 | 4.2 | 4.16 | 4.16 | 4.16 | -0.04 (-0.95%) | 7,300 |
18 Nov 2003 | MYR | 4.2 | 4.22 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 3,600 |
17 Nov 2003 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.02 (+0.48%) | 2,000 |
14 Nov 2003 | MYR | 4.2 | 4.2 | 4.18 | 4.18 | 4.18 | -0.04 (-0.95%) | 8,500 |
13 Nov 2003 | MYR | 4.22 | 4.22 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 4,200 |
12 Nov 2003 | MYR | 4.24 | 4.24 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 21,000 |
11 Nov 2003 | MYR | 4.22 | 4.24 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 14,600 |
10 Nov 2003 | MYR | 4.24 | 4.24 | 4.2 | 4.2 | 4.2 | -0.04 (-0.94%) | 17,400 |
7 Nov 2003 | MYR | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | -0.02 (-0.47%) | 8,800 |
6 Nov 2003 | MYR | 4.26 | 4.3 | 4.26 | 4.26 | 4.26 | -0.02 (-0.47%) | 9,400 |
5 Nov 2003 | MYR | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | +0.02 (+0.47%) | 9,000 |
4 Nov 2003 | MYR | 4.3 | 4.3 | 4.26 | 4.26 | 4.26 | -0.04 (-0.93%) | 14,400 |
3 Nov 2003 | MYR | 4.3 | 4.3 | 4.26 | 4.3 | 4.3 | +0.02 (+0.47%) | 13,100 |
31 Oct 2003 | MYR | 4.3 | 4.3 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 9,000 |
30 Oct 2003 | MYR | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | +0.06 (+1.41%) | 7,200 |
29 Oct 2003 | MYR | 4.28 | 4.3 | 4.26 | 4.26 | 4.26 | -0.02 (-0.47%) | 16,000 |
28 Oct 2003 | MYR | 4.26 | 4.3 | 4.26 | 4.28 | 4.28 | -0.04 (-0.93%) | 8,000 |
27 Oct 2003 | MYR | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | +0.06 (+1.41%) | 9,600 |
24 Oct 2003 | MYR | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | +0.02 (+0.47%) | 13,300 |
22 Oct 2003 | MYR | 4.26 | 4.26 | 4.14 | 4.24 | 4.24 | -0.02 (-0.47%) | 3,700 |
21 Oct 2003 | MYR | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | +0.04 (+0.95%) | 1,000 |
20 Oct 2003 | MYR | 4.2 | 4.22 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 2,000 |
17 Oct 2003 | MYR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 3,000 |
16 Oct 2003 | MYR | 4.24 | 4.26 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 5,800 |
15 Oct 2003 | MYR | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | +0.04 (+0.95%) | 2,000 |
14 Oct 2003 | MYR | 4.32 | 4.32 | 4.22 | 4.22 | 4.22 | -0.08 (-1.86%) | 0 |