Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2003 | MYR | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 81,800 |
5 Dec 2003 | MYR | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 49,200 |
4 Dec 2003 | MYR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 199,400 |
3 Dec 2003 | MYR | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 102,400 |
2 Dec 2003 | MYR | 1.78 | 1.78 | 1.74 | 1.78 | 1.78 | 0.0 (0.0%) | 176,500 |
1 Dec 2003 | MYR | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 211,600 |
28 Nov 2003 | MYR | 1.7 | 1.75 | 1.69 | 1.74 | 1.74 | +0.05 (+2.96%) | 248,800 |
27 Nov 2003 | MYR | 1.65 | 1.7 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 61,000 |
26 Nov 2003 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 1.63 | 1.67 | 1.61 | 1.66 | 1.66 | +0.02 (+1.22%) | 81,900 |
20 Nov 2003 | MYR | 1.61 | 1.64 | 1.6 | 1.64 | 1.64 | +0.01 (+0.61%) | 15,800 |
19 Nov 2003 | MYR | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | -0.02 (-1.21%) | 31,600 |
18 Nov 2003 | MYR | 1.62 | 1.65 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 42,000 |
17 Nov 2003 | MYR | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 47,000 |
14 Nov 2003 | MYR | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 30,700 |
13 Nov 2003 | MYR | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 226,000 |
12 Nov 2003 | MYR | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 30,000 |
11 Nov 2003 | MYR | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 51,500 |
10 Nov 2003 | MYR | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 46,800 |
7 Nov 2003 | MYR | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 7,500 |
6 Nov 2003 | MYR | 1.66 | 1.67 | 1.62 | 1.67 | 1.67 | -0.01 (-0.60%) | 42,500 |
5 Nov 2003 | MYR | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 8,000 |
4 Nov 2003 | MYR | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 111,000 |
3 Nov 2003 | MYR | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 41,000 |
31 Oct 2003 | MYR | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 79,000 |
30 Oct 2003 | MYR | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 32,000 |
29 Oct 2003 | MYR | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 42,000 |
28 Oct 2003 | MYR | 1.7 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 23,000 |