Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2004 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 0 |
19 Jan 2004 | MYR | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 43,000 |
16 Jan 2004 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | +0.01 (+0.93%) | 10,000 |
15 Jan 2004 | MYR | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 36,000 |
14 Jan 2004 | MYR | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 58,000 |
13 Jan 2004 | MYR | 1.12 | 1.13 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 18,000 |
12 Jan 2004 | MYR | 1.16 | 1.18 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 20,000 |
9 Jan 2004 | MYR | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.04 (+3.60%) | 17,000 |
8 Jan 2004 | MYR | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | +0.03 (+2.78%) | 55,000 |
7 Jan 2004 | MYR | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | +0.02 (+1.89%) | 31,000 |
6 Jan 2004 | MYR | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 68,000 |
5 Jan 2004 | MYR | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 5,000 |
2 Jan 2004 | MYR | 1.2 | 1.2 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 0 |
1 Jan 2004 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 15,000 |
30 Dec 2003 | MYR | 1.2 | 1.2 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 0 |
29 Dec 2003 | MYR | 1.2 | 1.2 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 0 |
26 Dec 2003 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | +0.01 (+0.90%) | 1,000 |
25 Dec 2003 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 10,000 |
23 Dec 2003 | MYR | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 0 |
22 Dec 2003 | MYR | 1.2 | 1.2 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
19 Dec 2003 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 26,000 |
18 Dec 2003 | MYR | 1.23 | 1.23 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
17 Dec 2003 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 3,000 |
16 Dec 2003 | MYR | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | +0.05 (+4.63%) | 18,000 |
15 Dec 2003 | MYR | 1.2 | 1.2 | 1.08 | 1.08 | 1.08 | -0.05 (-4.42%) | 0 |
12 Dec 2003 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 3,000 |
11 Dec 2003 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 5,000 |