Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Dec 2003 | MYR | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 315,100 |
12 Dec 2003 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 229,700 |
11 Dec 2003 | MYR | 0.38 | 0.405 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 609,600 |
10 Dec 2003 | MYR | 0.38 | 0.395 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 457,500 |
9 Dec 2003 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 392,600 |
8 Dec 2003 | MYR | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 418,200 |
5 Dec 2003 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 516,800 |
4 Dec 2003 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 644,600 |
3 Dec 2003 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 424,700 |
2 Dec 2003 | MYR | 0.4 | 0.415 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 949,200 |
1 Dec 2003 | MYR | 0.39 | 0.41 | 0.39 | 0.4 | 0.4 | +0.015 (+3.90%) | 1,171,700 |
28 Nov 2003 | MYR | 0.38 | 0.4 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 2,741,700 |
27 Nov 2003 | MYR | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 462,700 |
26 Nov 2003 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.37 | 0.385 | 0.365 | 0.385 | 0.385 | +0.005 (+1.32%) | 606,700 |
20 Nov 2003 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 588,900 |
19 Nov 2003 | MYR | 0.375 | 0.38 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 883,500 |
18 Nov 2003 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 952,600 |
17 Nov 2003 | MYR | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | -0.015 (-3.80%) | 787,400 |
14 Nov 2003 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | -0.005 (-1.25%) | 586,600 |
13 Nov 2003 | MYR | 0.4 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 374,200 |
12 Nov 2003 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 779,800 |