Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
9 Dec 2003 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 4,000 |
8 Dec 2003 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 19,000 |
5 Dec 2003 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 17,600 |
4 Dec 2003 | MYR | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 14,400 |
3 Dec 2003 | MYR | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 35,000 |
2 Dec 2003 | MYR | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 36,600 |
1 Dec 2003 | MYR | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 20,400 |
28 Nov 2003 | MYR | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 92,200 |
27 Nov 2003 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 4,300 |
26 Nov 2003 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 50,800 |
20 Nov 2003 | MYR | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 93,900 |
19 Nov 2003 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 40,400 |
18 Nov 2003 | MYR | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 34,000 |
17 Nov 2003 | MYR | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -0.06 (-5.50%) | 28,000 |
14 Nov 2003 | MYR | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 29,000 |
13 Nov 2003 | MYR | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 18,000 |
12 Nov 2003 | MYR | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 27,000 |
11 Nov 2003 | MYR | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | +0.03 (+2.78%) | 74,200 |
10 Nov 2003 | MYR | 1.09 | 1.1 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 10,000 |
7 Nov 2003 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 9,400 |
6 Nov 2003 | MYR | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 47,300 |
5 Nov 2003 | MYR | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 37,800 |