Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2003 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 15,000 |
9 Dec 2003 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 3,000 |
8 Dec 2003 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 11,600 |
5 Dec 2003 | MYR | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 17,400 |
4 Dec 2003 | MYR | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | +0.02 (+1.77%) | 14,000 |
3 Dec 2003 | MYR | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 14,000 |
2 Dec 2003 | MYR | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | +0.03 (+2.63%) | 7,000 |
1 Dec 2003 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 72,600 |
28 Nov 2003 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 27,000 |
27 Nov 2003 | MYR | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 28,000 |
26 Nov 2003 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 2,000 |
20 Nov 2003 | MYR | 1.13 | 1.13 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 11,600 |
19 Nov 2003 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 5,000 |
18 Nov 2003 | MYR | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | +0.04 (+3.64%) | 4,000 |
17 Nov 2003 | MYR | 1.18 | 1.18 | 1.1 | 1.1 | 1.1 | -0.08 (-6.78%) | 0 |
14 Nov 2003 | MYR | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 17,000 |
13 Nov 2003 | MYR | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 10,000 |
12 Nov 2003 | MYR | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,000 |
11 Nov 2003 | MYR | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 10,000 |
10 Nov 2003 | MYR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 16,000 |
7 Nov 2003 | MYR | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 33,000 |
6 Nov 2003 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 4,000 |
5 Nov 2003 | MYR | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 45,400 |
4 Nov 2003 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | +0.01 (+0.79%) | 31,500 |
3 Nov 2003 | MYR | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 9,000 |
31 Oct 2003 | MYR | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 25,000 |
30 Oct 2003 | MYR | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 16,600 |