Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2003 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 1,000 |
22 Dec 2003 | MYR | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 45,000 |
19 Dec 2003 | MYR | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 19,000 |
18 Dec 2003 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 11,500 |
17 Dec 2003 | MYR | 0.7 | 0.7 | 0.665 | 0.67 | 0.67 | -0.01 (-1.47%) | 16,000 |
16 Dec 2003 | MYR | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 18,000 |
15 Dec 2003 | MYR | 0.675 | 0.675 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 5,000 |
12 Dec 2003 | MYR | 0.675 | 0.68 | 0.67 | 0.68 | 0.68 | +0.005 (+0.74%) | 12,000 |
11 Dec 2003 | MYR | 0.68 | 0.68 | 0.675 | 0.675 | 0.675 | -0.01 (-1.46%) | 20,900 |
10 Dec 2003 | MYR | 0.685 | 0.69 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 18,000 |
9 Dec 2003 | MYR | 0.68 | 0.685 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 3,000 |
8 Dec 2003 | MYR | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.015 (-2.16%) | 19,000 |
5 Dec 2003 | MYR | 0.69 | 0.7 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 8,500 |
4 Dec 2003 | MYR | 0.69 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 12,000 |
3 Dec 2003 | MYR | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.05 (-6.67%) | 0 |
2 Dec 2003 | MYR | 0.75 | 0.755 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 34,500 |
1 Dec 2003 | MYR | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | +0.05 (+7.14%) | 14,000 |
28 Nov 2003 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.02 (+2.94%) | 1,000 |
27 Nov 2003 | MYR | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | +0.02 (+3.03%) | 63,000 |
26 Nov 2003 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 59,500 |
20 Nov 2003 | MYR | 0.675 | 0.68 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 44,000 |
19 Nov 2003 | MYR | 0.69 | 0.69 | 0.67 | 0.675 | 0.675 | -0.015 (-2.17%) | 9,000 |
18 Nov 2003 | MYR | 0.695 | 0.695 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 49,000 |
17 Nov 2003 | MYR | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -0.055 (-7.48%) | 54,700 |
14 Nov 2003 | MYR | 0.76 | 0.76 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 13,000 |
13 Nov 2003 | MYR | 0.745 | 0.745 | 0.725 | 0.74 | 0.74 | -0.005 (-0.67%) | 9,000 |
12 Nov 2003 | MYR | 0.71 | 0.745 | 0.71 | 0.745 | 0.745 | +0.035 (+4.93%) | 46,000 |