Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2004 | MYR | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 49,000 |
23 Jan 2004 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 10,900 |
19 Jan 2004 | MYR | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 5,000 |
16 Jan 2004 | MYR | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 11,000 |
15 Jan 2004 | MYR | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 2,900 |
14 Jan 2004 | MYR | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 13,100 |
13 Jan 2004 | MYR | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 26,000 |
12 Jan 2004 | MYR | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 11,000 |
9 Jan 2004 | MYR | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 38,000 |
8 Jan 2004 | MYR | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 30,000 |
7 Jan 2004 | MYR | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 7,000 |
6 Jan 2004 | MYR | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 0 |
5 Jan 2004 | MYR | 1.43 | 1.44 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 45,000 |
2 Jan 2004 | MYR | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,000 |
1 Jan 2004 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 33,300 |
30 Dec 2003 | MYR | 1.43 | 1.45 | 1.38 | 1.44 | 1.44 | +0.01 (+0.70%) | 66,000 |
29 Dec 2003 | MYR | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 46,000 |
26 Dec 2003 | MYR | 1.42 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 25,000 |
25 Dec 2003 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 15,100 |
23 Dec 2003 | MYR | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 6,000 |
22 Dec 2003 | MYR | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 38,000 |
19 Dec 2003 | MYR | 1.4 | 1.42 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 28,000 |
18 Dec 2003 | MYR | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 15,100 |
17 Dec 2003 | MYR | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 4,400 |
16 Dec 2003 | MYR | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 8,000 |