Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2003 | MYR | 0.454 | 0.454 | 0.4114 | 0.4426 | 0.4426 | +0.011 (+2.62%) | 433,510 |
22 Dec 2003 | MYR | 0.4171 | 0.4313 | 0.4143 | 0.4313 | 0.4313 | -0.006 (-1.28%) | 102,562 |
19 Dec 2003 | MYR | 0.4455 | 0.4511 | 0.4114 | 0.4369 | 0.4369 | +0.02 (+4.75%) | 217,988 |
18 Dec 2003 | MYR | 0.4568 | 0.4596 | 0.4171 | 0.4171 | 0.4171 | -0.037 (-8.13%) | 620,131 |
17 Dec 2003 | MYR | 0.4909 | 0.4909 | 0.4511 | 0.454 | 0.454 | -0.037 (-7.52%) | 349,980 |
16 Dec 2003 | MYR | 0.5107 | 0.5164 | 0.4795 | 0.4909 | 0.4909 | +0.003 (+0.59%) | 473,337 |
15 Dec 2003 | MYR | 0.5334 | 0.5391 | 0.4767 | 0.488 | 0.488 | -0.043 (-8.03%) | 601,275 |
12 Dec 2003 | MYR | 0.4369 | 0.5788 | 0.4369 | 0.5306 | 0.5306 | +0.099 (+23.02%) | 5,107,318 |
11 Dec 2003 | MYR | 0.4256 | 0.4369 | 0.4256 | 0.4313 | 0.4313 | -0.009 (-1.93%) | 15,155 |
10 Dec 2003 | MYR | 0.4398 | 0.4398 | 0.4398 | 0.4398 | 0.4398 | +0.003 (+0.66%) | 17,974 |
9 Dec 2003 | MYR | 0.4369 | 0.4369 | 0.4369 | 0.4369 | 0.4369 | 0.0 (0.0%) | 13,040 |
8 Dec 2003 | MYR | 0.4426 | 0.4568 | 0.4369 | 0.4369 | 0.4369 | +0.011 (+2.66%) | 140,979 |
5 Dec 2003 | MYR | 0.4029 | 0.4256 | 0.4029 | 0.4256 | 0.4256 | +0.023 (+5.63%) | 41,765 |
4 Dec 2003 | MYR | 0.4086 | 0.4171 | 0.4029 | 0.4029 | 0.4029 | -0.006 (-1.40%) | 28,372 |
3 Dec 2003 | MYR | 0.4086 | 0.4171 | 0.3972 | 0.4086 | 0.4086 | -0.009 (-2.04%) | 45,818 |
2 Dec 2003 | MYR | 0.4171 | 0.4171 | 0.4171 | 0.4171 | 0.4171 | -0.02 (-4.53%) | 10,573 |
1 Dec 2003 | MYR | 0.4256 | 0.4369 | 0.4256 | 0.4369 | 0.4369 | +0.017 (+4.05%) | 10,925 |
28 Nov 2003 | MYR | 0.4199 | 0.4199 | 0.4171 | 0.4199 | 0.4199 | +0.017 (+4.22%) | 15,860 |
27 Nov 2003 | MYR | 0.4313 | 0.4313 | 0.4029 | 0.4029 | 0.4029 | -0.011 (-2.75%) | 0 |
26 Nov 2003 | MYR | 0.4143 | 0.4143 | 0.4143 | 0.4143 | 0.4143 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.4143 | 0.4143 | 0.4143 | 0.4143 | 0.4143 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.4143 | 0.4143 | 0.4143 | 0.4143 | 0.4143 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.4029 | 0.4143 | 0.4029 | 0.4143 | 0.4143 | +0.006 (+1.40%) | 5,286 |
20 Nov 2003 | MYR | 0.4086 | 0.4086 | 0.4086 | 0.4086 | 0.4086 | 0.0 (0.0%) | 10,573 |
19 Nov 2003 | MYR | 0.4199 | 0.4199 | 0.4086 | 0.4086 | 0.4086 | -0.011 (-2.69%) | 59,563 |
18 Nov 2003 | MYR | 0.4256 | 0.4256 | 0.4199 | 0.4199 | 0.4199 | -0.006 (-1.34%) | 11,630 |
17 Nov 2003 | MYR | 0.454 | 0.454 | 0.4256 | 0.4256 | 0.4256 | -0.028 (-6.26%) | 41,588 |
14 Nov 2003 | MYR | 0.454 | 0.454 | 0.4483 | 0.454 | 0.454 | +0.006 (+1.27%) | 39,826 |
13 Nov 2003 | MYR | 0.4398 | 0.4483 | 0.4398 | 0.4483 | 0.4483 | +0.009 (+1.93%) | 7,048 |
12 Nov 2003 | MYR | 0.4426 | 0.4426 | 0.4313 | 0.4398 | 0.4398 | -0.003 (-0.63%) | 17,974 |