Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2004 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.915 | 0.915 | 0.86 | 0.88 | 0.88 | -0.04 (-4.35%) | 6,114,900 |
19 Jan 2004 | MYR | 0.935 | 0.94 | 0.88 | 0.92 | 0.92 | -0.015 (-1.60%) | 3,294,700 |
16 Jan 2004 | MYR | 0.965 | 0.98 | 0.915 | 0.935 | 0.935 | -0.02 (-2.09%) | 3,386,700 |
15 Jan 2004 | MYR | 0.955 | 0.975 | 0.92 | 0.955 | 0.955 | +0.015 (+1.60%) | 5,868,700 |
14 Jan 2004 | MYR | 0.86 | 0.945 | 0.85 | 0.94 | 0.94 | +0.075 (+8.67%) | 6,526,500 |
13 Jan 2004 | MYR | 0.86 | 0.87 | 0.825 | 0.865 | 0.865 | +0.015 (+1.76%) | 363,000 |
12 Jan 2004 | MYR | 0.88 | 0.885 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 1,112,500 |
9 Jan 2004 | MYR | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,916,900 |
8 Jan 2004 | MYR | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | +0.04 (+4.76%) | 1,084,200 |
7 Jan 2004 | MYR | 0.83 | 0.84 | 0.825 | 0.84 | 0.84 | +0.02 (+2.44%) | 244,300 |
6 Jan 2004 | MYR | 0.85 | 0.85 | 0.81 | 0.82 | 0.82 | -0.015 (-1.80%) | 983,200 |
5 Jan 2004 | MYR | 0.86 | 0.86 | 0.82 | 0.835 | 0.835 | -0.03 (-3.47%) | 1,615,200 |
2 Jan 2004 | MYR | 0.89 | 0.89 | 0.86 | 0.865 | 0.865 | -0.025 (-2.81%) | 648,400 |
1 Jan 2004 | MYR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 662,700 |
30 Dec 2003 | MYR | 0.925 | 0.925 | 0.86 | 0.89 | 0.89 | -0.015 (-1.66%) | 2,178,000 |
29 Dec 2003 | MYR | 0.84 | 0.925 | 0.83 | 0.905 | 0.905 | +0.06 (+7.10%) | 6,865,100 |
26 Dec 2003 | MYR | 0.815 | 0.845 | 0.805 | 0.845 | 0.845 | +0.035 (+4.32%) | 2,381,500 |
25 Dec 2003 | MYR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.79 | 0.83 | 0.78 | 0.81 | 0.81 | +0.035 (+4.52%) | 3,209,000 |
23 Dec 2003 | MYR | 0.9 | 0.9 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 10,552,800 |