Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | MYR | 0.9292 | 0.9458 | 0.9292 | 0.9375 | 0.9375 | +0.013 (+1.35%) | 508,800 |
15 Jan 2004 | MYR | 0.9333 | 0.9458 | 0.9208 | 0.925 | 0.925 | -0.008 (-0.89%) | 1,017,600 |
14 Jan 2004 | MYR | 0.9792 | 0.9792 | 0.9333 | 0.9333 | 0.9333 | -0.042 (-4.28%) | 636,000 |
13 Jan 2004 | MYR | 1.0083 | 1.0083 | 0.9708 | 0.975 | 0.975 | -0.021 (-2.09%) | 244,800 |
12 Jan 2004 | MYR | 1.0167 | 1.025 | 0.9792 | 0.9958 | 0.9958 | -0.008 (-0.84%) | 336,000 |
9 Jan 2004 | MYR | 1 | 1.0167 | 0.9917 | 1.0042 | 1.0042 | +0.021 (+2.13%) | 276,000 |
8 Jan 2004 | MYR | 0.9875 | 1.0208 | 0.975 | 0.9833 | 0.9833 | -0.004 (-0.43%) | 1,358,640 |
7 Jan 2004 | MYR | 0.9542 | 0.9875 | 0.9542 | 0.9875 | 0.9875 | +0.046 (+4.86%) | 1,445,280 |
6 Jan 2004 | MYR | 1 | 1 | 0.9417 | 0.9417 | 0.9417 | -0.05 (-5.04%) | 1,497,600 |
5 Jan 2004 | MYR | 1.0417 | 1.0417 | 0.9833 | 0.9917 | 0.9917 | -0.054 (-5.17%) | 1,401,600 |
2 Jan 2004 | MYR | 1.0542 | 1.0583 | 1.0375 | 1.0458 | 1.0458 | -0.008 (-0.80%) | 1,003,440 |
1 Jan 2004 | MYR | 1.0542 | 1.0542 | 1.0542 | 1.0542 | 1.0542 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 1.0875 | 1.0875 | 1.05 | 1.0542 | 1.0542 | -0.05 (-4.53%) | 889,200 |
30 Dec 2003 | MYR | 1.125 | 1.1292 | 1.0875 | 1.1042 | 1.1042 | -0.004 (-0.37%) | 642,240 |
29 Dec 2003 | MYR | 1.1375 | 1.1375 | 1.1083 | 1.1083 | 1.1083 | -0.021 (-1.85%) | 475,200 |
26 Dec 2003 | MYR | 1.2 | 1.25 | 1.125 | 1.1292 | 1.1292 | 0.0 (0.0%) | 892,800 |
25 Dec 2003 | MYR | 1.1292 | 1.1292 | 1.1292 | 1.1292 | 1.1292 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 1.1083 | 1.1292 | 1.1042 | 1.1292 | 1.1292 | +0.025 (+2.26%) | 414,000 |
23 Dec 2003 | MYR | 1.0833 | 1.1208 | 1.0833 | 1.1042 | 1.1042 | +0.013 (+1.15%) | 330,000 |
22 Dec 2003 | MYR | 1.1 | 1.1 | 1.0917 | 1.0917 | 1.0917 | -0.008 (-0.75%) | 76,800 |
19 Dec 2003 | MYR | 1.1042 | 1.1042 | 1.0917 | 1.1 | 1.1 | -0.017 (-1.50%) | 819,600 |
18 Dec 2003 | MYR | 1.125 | 1.125 | 1.1167 | 1.1167 | 1.1167 | -0.025 (-2.19%) | 148,800 |
17 Dec 2003 | MYR | 1.1375 | 1.1417 | 1.125 | 1.1417 | 1.1417 | -0.004 (-0.36%) | 91,200 |
16 Dec 2003 | MYR | 1.125 | 1.1458 | 1.1167 | 1.1458 | 1.1458 | -0.008 (-0.73%) | 212,160 |
15 Dec 2003 | MYR | 1.125 | 1.1542 | 1.125 | 1.1542 | 1.1542 | +0.046 (+4.14%) | 7,200 |
12 Dec 2003 | MYR | 1.1125 | 1.1125 | 1.1083 | 1.1083 | 1.1083 | +0.004 (+0.37%) | 9,600 |
11 Dec 2003 | MYR | 1.1083 | 1.1083 | 1.1042 | 1.1042 | 1.1042 | 0.0 (0.0%) | 14,400 |
10 Dec 2003 | MYR | 1.1042 | 1.1042 | 1.1042 | 1.1042 | 1.1042 | -0.004 (-0.37%) | 11,760 |
9 Dec 2003 | MYR | 1.1083 | 1.1125 | 1.1042 | 1.1083 | 1.1083 | +0.004 (+0.37%) | 103,200 |
8 Dec 2003 | MYR | 1.1042 | 1.1042 | 1.1042 | 1.1042 | 1.1042 | 0.0 (0.0%) | 21,600 |