Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | MYR | 0.4367 | 0.44 | 0.4367 | 0.4367 | 0.4367 | +0.003 (+0.78%) | 51,000 |
30 Dec 2003 | MYR | 0.4333 | 0.4433 | 0.4333 | 0.4333 | 0.4333 | 0.0 (0.0%) | 99,000 |
29 Dec 2003 | MYR | 0.43 | 0.4333 | 0.43 | 0.4333 | 0.4333 | +0.017 (+3.98%) | 9,600 |
26 Dec 2003 | MYR | 0.4333 | 0.4333 | 0.4167 | 0.4167 | 0.4167 | -0.017 (-3.83%) | 30,000 |
25 Dec 2003 | MYR | 0.4333 | 0.4333 | 0.4333 | 0.4333 | 0.4333 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.4333 | 0.4333 | 0.4333 | 0.4333 | 0.4333 | +0.003 (+0.77%) | 6,000 |
23 Dec 2003 | MYR | 0.4333 | 0.4367 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 60,000 |
22 Dec 2003 | MYR | 0.4367 | 0.4433 | 0.4333 | 0.44 | 0.44 | +0.007 (+1.55%) | 63,000 |
19 Dec 2003 | MYR | 0.43 | 0.4367 | 0.43 | 0.4333 | 0.4333 | 0.0 (0.0%) | 69,000 |
18 Dec 2003 | MYR | 0.4367 | 0.44 | 0.4267 | 0.4333 | 0.4333 | -0.007 (-1.52%) | 93,000 |
17 Dec 2003 | MYR | 0.4333 | 0.46 | 0.4333 | 0.44 | 0.44 | +0.013 (+3.12%) | 276,600 |
16 Dec 2003 | MYR | 0.4333 | 0.4333 | 0.4267 | 0.4267 | 0.4267 | -0.003 (-0.77%) | 42,900 |
15 Dec 2003 | MYR | 0.4333 | 0.4333 | 0.43 | 0.43 | 0.43 | -0.003 (-0.76%) | 6,000 |
12 Dec 2003 | MYR | 0.4333 | 0.4333 | 0.4333 | 0.4333 | 0.4333 | 0.0 (0.0%) | 21,000 |
11 Dec 2003 | MYR | 0.4333 | 0.4367 | 0.4333 | 0.4333 | 0.4333 | 0.0 (0.0%) | 51,000 |
10 Dec 2003 | MYR | 0.4333 | 0.4333 | 0.4333 | 0.4333 | 0.4333 | -0.007 (-1.52%) | 60,000 |
9 Dec 2003 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.013 (+3.12%) | 189,300 |
8 Dec 2003 | MYR | 0.43 | 0.43 | 0.4267 | 0.4267 | 0.4267 | -0.003 (-0.77%) | 68,400 |
5 Dec 2003 | MYR | 0.43 | 0.4333 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 141,900 |
4 Dec 2003 | MYR | 0.43 | 0.43 | 0.4267 | 0.43 | 0.43 | +0.003 (+0.77%) | 246,000 |
3 Dec 2003 | MYR | 0.43 | 0.43 | 0.4267 | 0.4267 | 0.4267 | 0.0 (0.0%) | 245,100 |
2 Dec 2003 | MYR | 0.4167 | 0.4267 | 0.4167 | 0.4267 | 0.4267 | +0.003 (+0.80%) | 148,500 |
1 Dec 2003 | MYR | 0.41 | 0.4233 | 0.41 | 0.4233 | 0.4233 | +0.01 (+2.42%) | 31,800 |
28 Nov 2003 | MYR | 0.41 | 0.4133 | 0.41 | 0.4133 | 0.4133 | +0.007 (+1.62%) | 37,500 |
27 Nov 2003 | MYR | 0.41 | 0.41 | 0.4067 | 0.4067 | 0.4067 | 0.0 (0.0%) | 111,000 |
26 Nov 2003 | MYR | 0.4067 | 0.4067 | 0.4067 | 0.4067 | 0.4067 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.4067 | 0.4067 | 0.4067 | 0.4067 | 0.4067 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.4067 | 0.4067 | 0.4067 | 0.4067 | 0.4067 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.4 | 0.4067 | 0.3933 | 0.4067 | 0.4067 | +0.003 (+0.84%) | 120,000 |
20 Nov 2003 | MYR | 0.4033 | 0.4033 | 0.4 | 0.4033 | 0.4033 | 0.0 (0.0%) | 117,000 |