Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 325,000 |
23 Jan 2004 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 553,000 |
19 Jan 2004 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 545,900 |
16 Jan 2004 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 443,700 |
15 Jan 2004 | MYR | 0.405 | 0.405 | 0.385 | 0.39 | 0.39 | -0.02 (-4.88%) | 1,982,700 |
14 Jan 2004 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 1,802,600 |
13 Jan 2004 | MYR | 0.42 | 0.425 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 3,098,200 |
12 Jan 2004 | MYR | 0.415 | 0.42 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 2,644,000 |
9 Jan 2004 | MYR | 0.435 | 0.44 | 0.41 | 0.415 | 0.415 | -0.02 (-4.60%) | 9,991,300 |
8 Jan 2004 | MYR | 0.43 | 0.44 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 6,315,800 |
7 Jan 2004 | MYR | 0.41 | 0.43 | 0.405 | 0.43 | 0.43 | +0.02 (+4.88%) | 9,951,700 |
6 Jan 2004 | MYR | 0.395 | 0.41 | 0.39 | 0.41 | 0.41 | +0.015 (+3.80%) | 7,437,700 |
5 Jan 2004 | MYR | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 807,700 |
2 Jan 2004 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 239,800 |
1 Jan 2004 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 249,300 |
30 Dec 2003 | MYR | 0.39 | 0.405 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 3,249,000 |
29 Dec 2003 | MYR | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | +0.005 (+1.30%) | 2,247,300 |
26 Dec 2003 | MYR | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 204,200 |
25 Dec 2003 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.385 | 0.39 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,288,000 |
23 Dec 2003 | MYR | 0.375 | 0.39 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 686,200 |
22 Dec 2003 | MYR | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 628,000 |
19 Dec 2003 | MYR | 0.385 | 0.39 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 518,500 |
18 Dec 2003 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 667,100 |
17 Dec 2003 | MYR | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 507,300 |
16 Dec 2003 | MYR | 0.385 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 594,200 |