Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2003 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.03 (-8.57%) | 22,000 |
2 Dec 2003 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 41,000 |
1 Dec 2003 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.02 (+6.25%) | 51,600 |
28 Nov 2003 | MYR | 0.35 | 0.365 | 0.32 | 0.32 | 0.32 | -0.04 (-11.11%) | 67,200 |
27 Nov 2003 | MYR | 0.3 | 0.36 | 0.3 | 0.36 | 0.36 | +0.06 (+20%) | 12,300 |
26 Nov 2003 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | 0.0 (0.0%) | 72,000 |
20 Nov 2003 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 10,000 |
19 Nov 2003 | MYR | 0.315 | 0.32 | 0.3 | 0.32 | 0.32 | 0.0 (0.0%) | 53,100 |
18 Nov 2003 | MYR | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 123,000 |
17 Nov 2003 | MYR | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.035 (-9.86%) | 0 |
14 Nov 2003 | MYR | 0.34 | 0.355 | 0.34 | 0.355 | 0.355 | +0.02 (+5.97%) | 88,400 |
13 Nov 2003 | MYR | 0.33 | 0.35 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 75,200 |
12 Nov 2003 | MYR | 0.325 | 0.345 | 0.325 | 0.33 | 0.33 | +0.02 (+6.45%) | 30,800 |
11 Nov 2003 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 87,200 |
10 Nov 2003 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | +0.01 (+3.28%) | 3,800 |
7 Nov 2003 | MYR | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 72,200 |
6 Nov 2003 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 41,800 |
5 Nov 2003 | MYR | 0.3 | 0.33 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 130,800 |
4 Nov 2003 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.05 (-14.29%) | 30,000 |
3 Nov 2003 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | +0.005 (+1.45%) | 200 |
31 Oct 2003 | MYR | 0.35 | 0.37 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 132,000 |
30 Oct 2003 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 148,600 |
29 Oct 2003 | MYR | 0.37 | 0.375 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 102,000 |
28 Oct 2003 | MYR | 0.385 | 0.395 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 73,600 |
27 Oct 2003 | MYR | 0.32 | 0.38 | 0.32 | 0.375 | 0.375 | +0.055 (+17.19%) | 187,100 |
24 Oct 2003 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
23 Oct 2003 | MYR | 0.285 | 0.32 | 0.285 | 0.32 | 0.32 | +0.035 (+12.28%) | 64,300 |