Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2004 | MYR | 1.07 | 1.14 | 1.06 | 1.12 | 1.12 | +0.06 (+5.66%) | 434,400 |
7 Jan 2004 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 77,100 |
6 Jan 2004 | MYR | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 149,000 |
5 Jan 2004 | MYR | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 95,500 |
2 Jan 2004 | MYR | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 81,000 |
1 Jan 2004 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 117,700 |
30 Dec 2003 | MYR | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 116,000 |
29 Dec 2003 | MYR | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 100,500 |
26 Dec 2003 | MYR | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 92,800 |
25 Dec 2003 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 1.02 | 1.1 | 1.02 | 1.1 | 1.1 | +0.07 (+6.80%) | 137,100 |
23 Dec 2003 | MYR | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 199,600 |
22 Dec 2003 | MYR | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 138,300 |
19 Dec 2003 | MYR | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 155,600 |
18 Dec 2003 | MYR | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 211,300 |
17 Dec 2003 | MYR | 1.06 | 1.07 | 1.02 | 1.06 | 1.06 | 0.0 (0.0%) | 636,000 |
16 Dec 2003 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 107,100 |
15 Dec 2003 | MYR | 1.09 | 1.1 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 240,000 |
12 Dec 2003 | MYR | 1.1 | 1.1 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 192,000 |
11 Dec 2003 | MYR | 1.1 | 1.1 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 546,600 |
10 Dec 2003 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 191,500 |
9 Dec 2003 | MYR | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 172,000 |
8 Dec 2003 | MYR | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 367,900 |
5 Dec 2003 | MYR | 1.13 | 1.19 | 1.09 | 1.16 | 1.16 | +0.03 (+2.65%) | 1,669,700 |
4 Dec 2003 | MYR | 1.09 | 1.13 | 1.07 | 1.13 | 1.13 | +0.03 (+2.73%) | 309,700 |
3 Dec 2003 | MYR | 1.11 | 1.12 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 144,000 |
2 Dec 2003 | MYR | 1.12 | 1.13 | 1.08 | 1.13 | 1.13 | +0.01 (+0.89%) | 211,200 |
1 Dec 2003 | MYR | 1.1 | 1.12 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 273,000 |
28 Nov 2003 | MYR | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 462,500 |