Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2003 | MYR | 0.2622 | 0.2622 | 0.2583 | 0.2583 | 0.2583 | 0.0 (0.0%) | 15,448 |
8 Dec 2003 | MYR | 0.2622 | 0.2622 | 0.2583 | 0.2583 | 0.2583 | -0.006 (-2.20%) | 25,747 |
5 Dec 2003 | MYR | 0.2641 | 0.2661 | 0.2641 | 0.2641 | 0.2641 | 0.0 (0.0%) | 15,448 |
4 Dec 2003 | MYR | 0.2641 | 0.2641 | 0.2602 | 0.2641 | 0.2641 | -0.004 (-1.46%) | 77,241 |
3 Dec 2003 | MYR | 0.2622 | 0.268 | 0.2622 | 0.268 | 0.268 | +0.006 (+2.21%) | 46,344 |
2 Dec 2003 | MYR | 0.2641 | 0.2641 | 0.2622 | 0.2622 | 0.2622 | 0.0 (0.0%) | 92,689 |
1 Dec 2003 | MYR | 0.2622 | 0.2622 | 0.2622 | 0.2622 | 0.2622 | +0.01 (+3.84%) | 15,448 |
28 Nov 2003 | MYR | 0.2525 | 0.2525 | 0.2525 | 0.2525 | 0.2525 | -0.006 (-2.25%) | 5,149 |
27 Nov 2003 | MYR | 0.2738 | 0.2738 | 0.2583 | 0.2583 | 0.2583 | -0.015 (-5.66%) | 0 |
26 Nov 2003 | MYR | 0.2738 | 0.2738 | 0.2738 | 0.2738 | 0.2738 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.2738 | 0.2738 | 0.2738 | 0.2738 | 0.2738 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.2738 | 0.2738 | 0.2738 | 0.2738 | 0.2738 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.2777 | 0.2796 | 0.2738 | 0.2738 | 0.2738 | -0.004 (-1.40%) | 281,158 |
20 Nov 2003 | MYR | 0.2796 | 0.2796 | 0.2777 | 0.2777 | 0.2777 | 0.0 (0.0%) | 82,390 |
19 Nov 2003 | MYR | 0.2796 | 0.2835 | 0.2777 | 0.2777 | 0.2777 | -0.01 (-3.38%) | 72,091 |
18 Nov 2003 | MYR | 0.2855 | 0.2874 | 0.2855 | 0.2874 | 0.2874 | +0.002 (+0.67%) | 51,494 |
17 Nov 2003 | MYR | 0.2913 | 0.2913 | 0.2855 | 0.2855 | 0.2855 | -0.012 (-3.90%) | 51,494 |
14 Nov 2003 | MYR | 0.2971 | 0.2991 | 0.2971 | 0.2971 | 0.2971 | 0.0 (0.0%) | 44,285 |
13 Nov 2003 | MYR | 0.2952 | 0.2991 | 0.2952 | 0.2971 | 0.2971 | +0.002 (+0.64%) | 51,494 |
12 Nov 2003 | MYR | 0.2952 | 0.2952 | 0.2952 | 0.2952 | 0.2952 | +0.002 (+0.68%) | 5,149 |
11 Nov 2003 | MYR | 0.2952 | 0.2952 | 0.2932 | 0.2932 | 0.2932 | 0.0 (0.0%) | 87,540 |
10 Nov 2003 | MYR | 0.2952 | 0.2971 | 0.2932 | 0.2932 | 0.2932 | 0.0 (0.0%) | 48,919 |
7 Nov 2003 | MYR | 0.2971 | 0.2991 | 0.2932 | 0.2932 | 0.2932 | -0.006 (-1.97%) | 84,965 |
6 Nov 2003 | MYR | 0.301 | 0.3049 | 0.2932 | 0.2991 | 0.2991 | +0.002 (+0.67%) | 200,312 |
5 Nov 2003 | MYR | 0.3068 | 0.3068 | 0.2971 | 0.2971 | 0.2971 | -0.01 (-3.16%) | 186,409 |
4 Nov 2003 | MYR | 0.3049 | 0.3068 | 0.303 | 0.3068 | 0.3068 | +0.002 (+0.62%) | 244,597 |
3 Nov 2003 | MYR | 0.3068 | 0.3068 | 0.2991 | 0.3049 | 0.3049 | -0.002 (-0.62%) | 388,781 |
31 Oct 2003 | MYR | 0.3068 | 0.3107 | 0.2952 | 0.3068 | 0.3068 | +0.004 (+1.25%) | 283,733 |
30 Oct 2003 | MYR | 0.2991 | 0.3107 | 0.2971 | 0.303 | 0.303 | +0.004 (+1.30%) | 424,312 |
29 Oct 2003 | MYR | 0.2894 | 0.2991 | 0.2894 | 0.2991 | 0.2991 | +0.012 (+4.07%) | 234,298 |