Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2004 | MYR | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | -0.01 (-0.56%) | 28,500 |
16 Jan 2004 | MYR | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | +0.01 (+0.56%) | 19,000 |
15 Jan 2004 | MYR | 1.8 | 1.8 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 18,500 |
14 Jan 2004 | MYR | 1.79 | 1.8 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 14,000 |
13 Jan 2004 | MYR | 1.8 | 1.82 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 237,000 |
12 Jan 2004 | MYR | 1.81 | 1.82 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 190,500 |
9 Jan 2004 | MYR | 1.76 | 1.83 | 1.75 | 1.82 | 1.82 | +0.07 (+4.00%) | 725,500 |
8 Jan 2004 | MYR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 1,000 |
7 Jan 2004 | MYR | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 484,000 |
6 Jan 2004 | MYR | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 141,000 |
5 Jan 2004 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 5,000 |
2 Jan 2004 | MYR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 126,000 |
1 Jan 2004 | MYR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 36,000 |
30 Dec 2003 | MYR | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 50,000 |
29 Dec 2003 | MYR | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | +0.02 (+1.14%) | 171,500 |
26 Dec 2003 | MYR | 1.7 | 1.75 | 1.7 | 1.75 | 1.75 | +0.04 (+2.34%) | 34,000 |
25 Dec 2003 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 3,500 |
23 Dec 2003 | MYR | 1.71 | 1.71 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 0 |
22 Dec 2003 | MYR | 1.73 | 1.73 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 24,500 |
19 Dec 2003 | MYR | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 74,300 |
18 Dec 2003 | MYR | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 0 |
17 Dec 2003 | MYR | 1.72 | 1.72 | 1.7 | 1.72 | 1.72 | -0.03 (-1.71%) | 9,000 |
16 Dec 2003 | MYR | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 22,000 |
15 Dec 2003 | MYR | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | +0.03 (+1.74%) | 7,000 |
12 Dec 2003 | MYR | 1.72 | 1.76 | 1.72 | 1.72 | 1.72 | -0.07 (-3.91%) | 25,000 |
11 Dec 2003 | MYR | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 112,000 |
10 Dec 2003 | MYR | 1.72 | 1.8 | 1.72 | 1.79 | 1.79 | +0.01 (+0.56%) | 133,500 |
9 Dec 2003 | MYR | 1.78 | 1.8 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 156,500 |