Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2003 | MYR | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 39,000 |
12 Dec 2003 | MYR | 1.45 | 1.5 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 10,400 |
11 Dec 2003 | MYR | 1.42 | 1.42 | 1.36 | 1.42 | 1.42 | -0.01 (-0.70%) | 41,100 |
10 Dec 2003 | MYR | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 14,000 |
9 Dec 2003 | MYR | 1.4 | 1.43 | 1.39 | 1.43 | 1.43 | +0.03 (+2.14%) | 5,100 |
8 Dec 2003 | MYR | 1.46 | 1.47 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 40,300 |
5 Dec 2003 | MYR | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 12,000 |
4 Dec 2003 | MYR | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 15,000 |
3 Dec 2003 | MYR | 1.46 | 1.49 | 1.41 | 1.46 | 1.46 | 0.0 (0.0%) | 62,300 |
2 Dec 2003 | MYR | 1.43 | 1.51 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 211,900 |
1 Dec 2003 | MYR | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 128,000 |
28 Nov 2003 | MYR | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 36,000 |
27 Nov 2003 | MYR | 1.4 | 1.43 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 72,000 |
26 Nov 2003 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 62,000 |
20 Nov 2003 | MYR | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 95,000 |
19 Nov 2003 | MYR | 1.43 | 1.43 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 103,000 |
18 Nov 2003 | MYR | 1.43 | 1.43 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 75,000 |
17 Nov 2003 | MYR | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 35,500 |
14 Nov 2003 | MYR | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 70,000 |
13 Nov 2003 | MYR | 1.41 | 1.46 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 115,500 |
12 Nov 2003 | MYR | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 71,500 |
11 Nov 2003 | MYR | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 35,000 |
10 Nov 2003 | MYR | 1.43 | 1.47 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 65,100 |
7 Nov 2003 | MYR | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 117,000 |
6 Nov 2003 | MYR | 1.4 | 1.44 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 65,000 |
5 Nov 2003 | MYR | 1.4 | 1.44 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 21,000 |
4 Nov 2003 | MYR | 1.4 | 1.44 | 1.39 | 1.44 | 1.44 | 0.0 (0.0%) | 34,300 |