Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2004 | MYR | 0.168 | 0.1725 | 0.168 | 0.1695 | 0.1695 | -0.003 (-1.74%) | 146,666 |
26 Jan 2004 | MYR | 0.165 | 0.1725 | 0.165 | 0.1725 | 0.1725 | +0.007 (+4.04%) | 94,666 |
23 Jan 2004 | MYR | 0.1658 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.1658 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.1658 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.1688 | 0.1688 | 0.1658 | 0.1658 | 0.1658 | +0.001 (+0.48%) | 0 |
19 Jan 2004 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 39,999 |
16 Jan 2004 | MYR | 0.168 | 0.168 | 0.165 | 0.165 | 0.165 | -0.004 (-2.25%) | 26,666 |
15 Jan 2004 | MYR | 0.165 | 0.1688 | 0.165 | 0.1688 | 0.1688 | +0.003 (+1.81%) | 79,999 |
14 Jan 2004 | MYR | 0.1688 | 0.1688 | 0.1658 | 0.1658 | 0.1658 | -0.002 (-0.90%) | 0 |
13 Jan 2004 | MYR | 0.1688 | 0.1688 | 0.1673 | 0.1673 | 0.1673 | -0.002 (-0.89%) | 79,999 |
12 Jan 2004 | MYR | 0.1688 | 0.1703 | 0.1688 | 0.1688 | 0.1688 | +0.002 (+0.90%) | 73,333 |
9 Jan 2004 | MYR | 0.1673 | 0.1673 | 0.1673 | 0.1673 | 0.1673 | 0.0 (0.0%) | 38,666 |
8 Jan 2004 | MYR | 0.1673 | 0.1673 | 0.1673 | 0.1673 | 0.1673 | -0.001 (-0.42%) | 66,666 |
7 Jan 2004 | MYR | 0.1673 | 0.168 | 0.1673 | 0.168 | 0.168 | +0.001 (+0.42%) | 66,666 |
6 Jan 2004 | MYR | 0.1673 | 0.1673 | 0.1673 | 0.1673 | 0.1673 | 0.0 (0.0%) | 53,333 |
5 Jan 2004 | MYR | 0.1665 | 0.1673 | 0.1658 | 0.1673 | 0.1673 | +0.001 (+0.48%) | 54,666 |
2 Jan 2004 | MYR | 0.1635 | 0.1665 | 0.1635 | 0.1665 | 0.1665 | +0.003 (+1.83%) | 25,333 |
1 Jan 2004 | MYR | 0.1635 | 0.1635 | 0.1635 | 0.1635 | 0.1635 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.165 | 0.1673 | 0.1635 | 0.1635 | 0.1635 | -0.002 (-0.91%) | 166,666 |
30 Dec 2003 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 95,999 |
29 Dec 2003 | MYR | 0.1613 | 0.165 | 0.1613 | 0.165 | 0.165 | +0.002 (+0.92%) | 306,666 |
26 Dec 2003 | MYR | 0.1605 | 0.1635 | 0.1605 | 0.1635 | 0.1635 | +0.004 (+2.32%) | 95,999 |
25 Dec 2003 | MYR | 0.1598 | 0.1598 | 0.1598 | 0.1598 | 0.1598 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.1598 | 0.1598 | 0.1598 | 0.1598 | 0.1598 | -0.004 (-2.26%) | 13,333 |
23 Dec 2003 | MYR | 0.162 | 0.1635 | 0.162 | 0.1635 | 0.1635 | +0.002 (+0.93%) | 79,999 |
22 Dec 2003 | MYR | 0.162 | 0.162 | 0.162 | 0.162 | 0.162 | 0.0 (0.0%) | 3,999 |
19 Dec 2003 | MYR | 0.1545 | 0.162 | 0.1545 | 0.162 | 0.162 | -0.004 (-2.29%) | 99,999 |
18 Dec 2003 | MYR | 0.168 | 0.168 | 0.1575 | 0.1658 | 0.1658 | -0.007 (-4.33%) | 466,666 |
17 Dec 2003 | MYR | 0.1778 | 0.1785 | 0.1733 | 0.1733 | 0.1733 | -0.004 (-2.53%) | 1,241,333 |