Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2004 | MYR | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | +0.06 (+1.90%) | 161,800 |
30 Dec 2003 | MYR | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | +0.02 (+0.64%) | 24,100 |
29 Dec 2003 | MYR | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 151,700 |
26 Dec 2003 | MYR | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 102,000 |
25 Dec 2003 | MYR | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 3.1 | 3.14 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 251,000 |
23 Dec 2003 | MYR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 4,000 |
22 Dec 2003 | MYR | 3.08 | 3.12 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 16,900 |
19 Dec 2003 | MYR | 3.1 | 3.1 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 30,900 |
18 Dec 2003 | MYR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | -0.02 (-0.64%) | 128,400 |
17 Dec 2003 | MYR | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | 0.0 (0.0%) | 102,600 |
16 Dec 2003 | MYR | 3.1 | 3.12 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 124,000 |
15 Dec 2003 | MYR | 3.12 | 3.12 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 142,200 |
12 Dec 2003 | MYR | 3.12 | 3.12 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 55,000 |
11 Dec 2003 | MYR | 3.1 | 3.12 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 17,000 |
10 Dec 2003 | MYR | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | +0.08 (+2.60%) | 273,600 |
9 Dec 2003 | MYR | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | +0.06 (+1.99%) | 22,000 |
8 Dec 2003 | MYR | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.06 (-1.95%) | 2,700 |
5 Dec 2003 | MYR | 3.06 | 3.1 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 2,200 |
4 Dec 2003 | MYR | 3.08 | 3.1 | 3.08 | 3.1 | 3.1 | +0.04 (+1.31%) | 7,600 |
3 Dec 2003 | MYR | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | +0.02 (+0.66%) | 18,000 |
2 Dec 2003 | MYR | 2.97 | 3.04 | 2.97 | 3.04 | 3.04 | +0.08 (+2.70%) | 46,800 |
1 Dec 2003 | MYR | 2.9 | 2.96 | 2.9 | 2.96 | 2.96 | +0.09 (+3.14%) | 35,500 |
28 Nov 2003 | MYR | 3.06 | 3.06 | 2.86 | 2.87 | 2.87 | -0.19 (-6.21%) | 68,900 |
27 Nov 2003 | MYR | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | +0.04 (+1.32%) | 2,000 |
26 Nov 2003 | MYR | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | -0.08 (-2.58%) | 23,700 |