Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2003 | MYR | 0.1763 | 0.1763 | 0.1748 | 0.1763 | 0.1763 | +0.002 (+0.86%) | 265,333 |
5 Dec 2003 | MYR | 0.1785 | 0.1785 | 0.174 | 0.1748 | 0.1748 | -0.004 (-2.07%) | 913,333 |
4 Dec 2003 | MYR | 0.1695 | 0.183 | 0.1695 | 0.1785 | 0.1785 | +0.011 (+6.69%) | 1,567,999 |
3 Dec 2003 | MYR | 0.1673 | 0.1673 | 0.1673 | 0.1673 | 0.1673 | 0.0 (0.0%) | 251,999 |
2 Dec 2003 | MYR | 0.1665 | 0.168 | 0.1665 | 0.1673 | 0.1673 | 0.0 (0.0%) | 186,666 |
1 Dec 2003 | MYR | 0.1673 | 0.1688 | 0.1673 | 0.1673 | 0.1673 | +0.001 (+0.48%) | 159,999 |
28 Nov 2003 | MYR | 0.168 | 0.168 | 0.1665 | 0.1665 | 0.1665 | -0.001 (-0.48%) | 186,666 |
27 Nov 2003 | MYR | 0.1673 | 0.1695 | 0.1673 | 0.1673 | 0.1673 | +0.001 (+0.48%) | 113,333 |
26 Nov 2003 | MYR | 0.1665 | 0.1665 | 0.1665 | 0.1665 | 0.1665 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.1665 | 0.1665 | 0.1665 | 0.1665 | 0.1665 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.1665 | 0.1665 | 0.1665 | 0.1665 | 0.1665 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.165 | 0.1665 | 0.165 | 0.1665 | 0.1665 | +0.002 (+0.91%) | 1,026,666 |
20 Nov 2003 | MYR | 0.165 | 0.1658 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 413,333 |
19 Nov 2003 | MYR | 0.1673 | 0.1695 | 0.165 | 0.165 | 0.165 | -0.004 (-2.25%) | 1,182,666 |
18 Nov 2003 | MYR | 0.1665 | 0.1695 | 0.1665 | 0.1688 | 0.1688 | +0.002 (+0.90%) | 806,666 |
17 Nov 2003 | MYR | 0.1688 | 0.1688 | 0.1673 | 0.1673 | 0.1673 | 0.0 (0.0%) | 833,333 |
14 Nov 2003 | MYR | 0.165 | 0.168 | 0.165 | 0.1673 | 0.1673 | +0.002 (+1.39%) | 425,333 |
13 Nov 2003 | MYR | 0.1658 | 0.1673 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 1,006,666 |
12 Nov 2003 | MYR | 0.1658 | 0.1658 | 0.165 | 0.165 | 0.165 | -0.001 (-0.48%) | 257,333 |
11 Nov 2003 | MYR | 0.1665 | 0.1665 | 0.165 | 0.1658 | 0.1658 | -0.001 (-0.42%) | 342,666 |
10 Nov 2003 | MYR | 0.168 | 0.168 | 0.165 | 0.1665 | 0.1665 | +0.002 (+0.91%) | 289,333 |
7 Nov 2003 | MYR | 0.165 | 0.1658 | 0.165 | 0.165 | 0.165 | -0.001 (-0.48%) | 1,026,666 |
6 Nov 2003 | MYR | 0.165 | 0.1658 | 0.165 | 0.1658 | 0.1658 | +0.001 (+0.48%) | 373,333 |
5 Nov 2003 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.002 (+0.92%) | 833,333 |
4 Nov 2003 | MYR | 0.165 | 0.165 | 0.1635 | 0.1635 | 0.1635 | -0.004 (-2.68%) | 226,666 |
3 Nov 2003 | MYR | 0.1688 | 0.171 | 0.1658 | 0.168 | 0.168 | -0.001 (-0.47%) | 766,666 |
31 Oct 2003 | MYR | 0.165 | 0.1695 | 0.1643 | 0.1688 | 0.1688 | +0.004 (+2.74%) | 919,999 |
30 Oct 2003 | MYR | 0.1613 | 0.1658 | 0.1613 | 0.1643 | 0.1643 | +0.001 (+0.49%) | 519,999 |
29 Oct 2003 | MYR | 0.1605 | 0.1635 | 0.1598 | 0.1635 | 0.1635 | +0.003 (+1.87%) | 1,053,333 |
28 Oct 2003 | MYR | 0.1613 | 0.1613 | 0.1598 | 0.1605 | 0.1605 | -0.001 (-0.50%) | 473,333 |