Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2003 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 51,700 |
30 Dec 2003 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 142,000 |
29 Dec 2003 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 43,600 |
26 Dec 2003 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 25,000 |
25 Dec 2003 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.01 (+2.06%) | 6,000 |
23 Dec 2003 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 36,100 |
22 Dec 2003 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 11,600 |
19 Dec 2003 | MYR | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 46,000 |
18 Dec 2003 | MYR | 0.485 | 0.5 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 387,800 |
17 Dec 2003 | MYR | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 174,000 |
16 Dec 2003 | MYR | 0.53 | 0.53 | 0.505 | 0.51 | 0.51 | -0.015 (-2.86%) | 63,000 |
15 Dec 2003 | MYR | 0.55 | 0.555 | 0.52 | 0.525 | 0.525 | -0.035 (-6.25%) | 113,500 |
12 Dec 2003 | MYR | 0.57 | 0.615 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,958,900 |
11 Dec 2003 | MYR | 0.49 | 0.57 | 0.485 | 0.57 | 0.57 | +0.08 (+16.33%) | 209,100 |
10 Dec 2003 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 73,000 |
9 Dec 2003 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 75,000 |
8 Dec 2003 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 68,600 |
5 Dec 2003 | MYR | 0.485 | 0.5 | 0.485 | 0.495 | 0.495 | -0.005 (-1%) | 82,500 |
4 Dec 2003 | MYR | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 26,800 |
3 Dec 2003 | MYR | 0.505 | 0.51 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 10,500 |
2 Dec 2003 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | +0.015 (+2.97%) | 56,000 |
1 Dec 2003 | MYR | 0.5 | 0.515 | 0.5 | 0.505 | 0.505 | +0.015 (+3.06%) | 45,100 |
28 Nov 2003 | MYR | 0.5 | 0.505 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 35,000 |
27 Nov 2003 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 14,000 |
26 Nov 2003 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 30,000 |
20 Nov 2003 | MYR | 0.48 | 0.5 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 61,900 |