Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | MYR | 2.61 | 2.67 | 2.61 | 2.67 | 2.67 | +0.07 (+2.69%) | 11,900 |
29 Dec 2003 | MYR | 2.41 | 2.63 | 2.41 | 2.6 | 2.6 | -0.05 (-1.89%) | 34,000 |
26 Dec 2003 | MYR | 2.65 | 2.66 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 66,600 |
25 Dec 2003 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 2.65 | 2.66 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 40,000 |
23 Dec 2003 | MYR | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | -0.01 (-0.38%) | 32,500 |
22 Dec 2003 | MYR | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | +0.01 (+0.38%) | 71,800 |
19 Dec 2003 | MYR | 2.65 | 2.66 | 2.65 | 2.65 | 2.65 | -0.04 (-1.49%) | 39,700 |
18 Dec 2003 | MYR | 2.69 | 2.7 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 254,900 |
17 Dec 2003 | MYR | 2.7 | 2.71 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 619,000 |
16 Dec 2003 | MYR | 2.71 | 2.71 | 2.7 | 2.71 | 2.71 | 0.0 (0.0%) | 318,800 |
15 Dec 2003 | MYR | 2.7 | 2.71 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 45,100 |
12 Dec 2003 | MYR | 2.7 | 2.71 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 347,900 |
11 Dec 2003 | MYR | 2.7 | 2.71 | 2.7 | 2.7 | 2.7 | -0.01 (-0.37%) | 263,500 |
10 Dec 2003 | MYR | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | +0.01 (+0.37%) | 37,700 |
9 Dec 2003 | MYR | 2.7 | 2.7 | 2.66 | 2.7 | 2.7 | 0.0 (0.0%) | 23,300 |
8 Dec 2003 | MYR | 2.7 | 2.71 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 89,700 |
5 Dec 2003 | MYR | 2.66 | 2.71 | 2.66 | 2.7 | 2.7 | +0.03 (+1.12%) | 260,800 |
4 Dec 2003 | MYR | 2.65 | 2.67 | 2.64 | 2.67 | 2.67 | -0.03 (-1.11%) | 3,700 |
3 Dec 2003 | MYR | 2.65 | 2.7 | 2.65 | 2.7 | 2.7 | 0.0 (0.0%) | 254,600 |
2 Dec 2003 | MYR | 2.65 | 2.7 | 2.65 | 2.7 | 2.7 | -0.01 (-0.37%) | 56,200 |
1 Dec 2003 | MYR | 2.63 | 2.72 | 2.63 | 2.71 | 2.71 | +0.05 (+1.88%) | 59,700 |
28 Nov 2003 | MYR | 2.65 | 2.66 | 2.64 | 2.66 | 2.66 | -0.01 (-0.37%) | 12,100 |
27 Nov 2003 | MYR | 2.66 | 2.67 | 2.66 | 2.67 | 2.67 | -0.06 (-2.20%) | 20,400 |
26 Nov 2003 | MYR | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 2.66 | 2.73 | 2.66 | 2.73 | 2.73 | 0.0 (0.0%) | 33,700 |
20 Nov 2003 | MYR | 2.74 | 2.74 | 2.72 | 2.73 | 2.73 | -0.03 (-1.09%) | 7,700 |
19 Nov 2003 | MYR | 2.76 | 2.76 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 64,100 |