Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2004 | MYR | 0.7727 | 0.7818 | 0.75 | 0.7636 | 0.7636 | -0.005 (-0.60%) | 606,100 |
14 Jan 2004 | MYR | 0.8182 | 0.8182 | 0.7636 | 0.7682 | 0.7682 | -0.054 (-6.62%) | 1,807,520 |
13 Jan 2004 | MYR | 0.85 | 0.8545 | 0.8091 | 0.8227 | 0.8227 | -0.027 (-3.21%) | 1,188,440 |
12 Jan 2004 | MYR | 0.8727 | 0.8727 | 0.85 | 0.85 | 0.85 | -0.009 (-1.06%) | 1,426,150 |
9 Jan 2004 | MYR | 0.8727 | 0.8818 | 0.8409 | 0.8591 | 0.8591 | -0.009 (-1.05%) | 1,881,660 |
8 Jan 2004 | MYR | 0.8591 | 0.8955 | 0.8591 | 0.8682 | 0.8682 | +0.018 (+2.14%) | 7,492,980 |
7 Jan 2004 | MYR | 0.7955 | 0.8682 | 0.7955 | 0.85 | 0.85 | +0.059 (+7.47%) | 4,377,340 |
6 Jan 2004 | MYR | 0.7455 | 0.8409 | 0.7455 | 0.7909 | 0.7909 | +0.054 (+7.40%) | 2,738,120 |
5 Jan 2004 | MYR | 0.7318 | 0.7682 | 0.7227 | 0.7364 | 0.7364 | +0.005 (+0.63%) | 444,950 |
2 Jan 2004 | MYR | 0.7227 | 0.7455 | 0.7136 | 0.7318 | 0.7318 | +0.004 (+0.62%) | 332,530 |
1 Jan 2004 | MYR | 0.7273 | 0.7273 | 0.7273 | 0.7273 | 0.7273 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.7182 | 0.7364 | 0.7182 | 0.7273 | 0.7273 | -0.009 (-1.24%) | 253,880 |
30 Dec 2003 | MYR | 0.7273 | 0.7364 | 0.7091 | 0.7364 | 0.7364 | +0.009 (+1.25%) | 418,330 |
29 Dec 2003 | MYR | 0.6636 | 0.7545 | 0.6636 | 0.7273 | 0.7273 | +0.073 (+11.11%) | 1,108,800 |
26 Dec 2003 | MYR | 0.6409 | 0.6636 | 0.6364 | 0.6546 | 0.6546 | +0.014 (+2.14%) | 101,860 |
25 Dec 2003 | MYR | 0.6409 | 0.6409 | 0.6409 | 0.6409 | 0.6409 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.6364 | 0.6409 | 0.6318 | 0.6409 | 0.6409 | +0.009 (+1.44%) | 74,800 |
23 Dec 2003 | MYR | 0.6318 | 0.6409 | 0.6318 | 0.6318 | 0.6318 | 0.0 (0.0%) | 102,520 |
22 Dec 2003 | MYR | 0.6364 | 0.6546 | 0.6318 | 0.6318 | 0.6318 | -0.005 (-0.72%) | 200,530 |
19 Dec 2003 | MYR | 0.6318 | 0.65 | 0.6273 | 0.6364 | 0.6364 | +0.009 (+1.45%) | 115,060 |
18 Dec 2003 | MYR | 0.6364 | 0.6364 | 0.6091 | 0.6273 | 0.6273 | -0.009 (-1.43%) | 251,680 |
17 Dec 2003 | MYR | 0.6773 | 0.6773 | 0.6364 | 0.6364 | 0.6364 | -0.004 (-0.70%) | 184,690 |
16 Dec 2003 | MYR | 0.6818 | 0.6818 | 0.6409 | 0.6409 | 0.6409 | -0.041 (-6.00%) | 428,890 |
15 Dec 2003 | MYR | 0.6909 | 0.7091 | 0.6818 | 0.6818 | 0.6818 | -0.023 (-3.24%) | 182,930 |
12 Dec 2003 | MYR | 0.6864 | 0.7364 | 0.6864 | 0.7046 | 0.7046 | +0.005 (+0.66%) | 134,860 |
11 Dec 2003 | MYR | 0.7318 | 0.7364 | 0.6864 | 0.7 | 0.7 | -0.032 (-4.35%) | 257,620 |
10 Dec 2003 | MYR | 0.6727 | 0.7545 | 0.6682 | 0.7318 | 0.7318 | +0.054 (+8.05%) | 1,149,940 |
9 Dec 2003 | MYR | 0.6591 | 0.6818 | 0.6591 | 0.6773 | 0.6773 | +0.018 (+2.76%) | 252,670 |
8 Dec 2003 | MYR | 0.6546 | 0.6727 | 0.6455 | 0.6591 | 0.6591 | +0.009 (+1.40%) | 181,830 |
5 Dec 2003 | MYR | 0.65 | 0.6682 | 0.6364 | 0.65 | 0.65 | +0.009 (+1.42%) | 330,880 |