Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2003 | MYR | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -0.04 (-2.21%) | 322,000 |
9 Dec 2003 | MYR | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 73,300 |
8 Dec 2003 | MYR | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 173,000 |
5 Dec 2003 | MYR | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 60,500 |
4 Dec 2003 | MYR | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 263,300 |
3 Dec 2003 | MYR | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 168,000 |
2 Dec 2003 | MYR | 1.77 | 1.85 | 1.77 | 1.84 | 1.84 | +0.07 (+3.95%) | 222,000 |
1 Dec 2003 | MYR | 1.75 | 1.8 | 1.72 | 1.77 | 1.77 | +0.02 (+1.14%) | 30,500 |
28 Nov 2003 | MYR | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | +0.04 (+2.34%) | 21,000 |
27 Nov 2003 | MYR | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | +0.02 (+1.18%) | 16,000 |
26 Nov 2003 | MYR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 1.66 | 1.69 | 1.63 | 1.69 | 1.69 | 0.0 (0.0%) | 115,000 |
20 Nov 2003 | MYR | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 416,700 |
19 Nov 2003 | MYR | 1.76 | 1.76 | 1.67 | 1.69 | 1.69 | -0.06 (-3.43%) | 60,000 |
18 Nov 2003 | MYR | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 211,000 |
17 Nov 2003 | MYR | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -0.06 (-3.30%) | 121,100 |
14 Nov 2003 | MYR | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 733,200 |
13 Nov 2003 | MYR | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 85,000 |
12 Nov 2003 | MYR | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 158,300 |
11 Nov 2003 | MYR | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 872,600 |
10 Nov 2003 | MYR | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 54,000 |
7 Nov 2003 | MYR | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 49,000 |
6 Nov 2003 | MYR | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 166,100 |
5 Nov 2003 | MYR | 1.9 | 1.9 | 1.83 | 1.85 | 1.85 | -0.06 (-3.14%) | 80,500 |
4 Nov 2003 | MYR | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 254,300 |
3 Nov 2003 | MYR | 1.92 | 1.92 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 178,000 |
31 Oct 2003 | MYR | 1.93 | 2 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 1,160,600 |
30 Oct 2003 | MYR | 1.9 | 2 | 1.89 | 1.93 | 1.93 | +0.03 (+1.58%) | 1,701,700 |