Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2004 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 5,000 |
19 Jan 2004 | MYR | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | +0.02 (+1.83%) | 14,200 |
16 Jan 2004 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 20,000 |
15 Jan 2004 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 2,000 |
14 Jan 2004 | MYR | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 26,500 |
13 Jan 2004 | MYR | 1.1 | 1.15 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 28,000 |
12 Jan 2004 | MYR | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | +0.03 (+2.68%) | 65,100 |
9 Jan 2004 | MYR | 1.07 | 1.14 | 1.07 | 1.12 | 1.12 | +0.05 (+4.67%) | 69,000 |
8 Jan 2004 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 29,000 |
7 Jan 2004 | MYR | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 11,300 |
6 Jan 2004 | MYR | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 38,800 |
5 Jan 2004 | MYR | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | +0.01 (+0.92%) | 19,800 |
2 Jan 2004 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 3,300 |
1 Jan 2004 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | -0.01 (-0.90%) | 32,300 |
30 Dec 2003 | MYR | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | +0.06 (+5.71%) | 55,300 |
29 Dec 2003 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 6,500 |
26 Dec 2003 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 16,000 |
25 Dec 2003 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 4,000 |
23 Dec 2003 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 4,000 |
22 Dec 2003 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 8,000 |
19 Dec 2003 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 5,000 |
18 Dec 2003 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 54,200 |
17 Dec 2003 | MYR | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 35,900 |
16 Dec 2003 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 11,000 |
15 Dec 2003 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 8,000 |
12 Dec 2003 | MYR | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 7,000 |
11 Dec 2003 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 15,000 |
10 Dec 2003 | MYR | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 21,000 |