Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2003 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,000 |
10 Dec 2003 | MYR | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 150,000 |
9 Dec 2003 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 66,000 |
8 Dec 2003 | MYR | 1.21 | 1.21 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 118,500 |
5 Dec 2003 | MYR | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 267,100 |
4 Dec 2003 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 79,000 |
3 Dec 2003 | MYR | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 301,500 |
2 Dec 2003 | MYR | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 217,500 |
1 Dec 2003 | MYR | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 159,200 |
28 Nov 2003 | MYR | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 48,400 |
27 Nov 2003 | MYR | 1.28 | 1.3 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 9,000 |
26 Nov 2003 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 1.25 | 1.3 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 200,200 |
20 Nov 2003 | MYR | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | +0.03 (+2.40%) | 64,100 |
19 Nov 2003 | MYR | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 373,700 |
18 Nov 2003 | MYR | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 24,600 |
17 Nov 2003 | MYR | 1.27 | 1.3 | 1.27 | 1.3 | 1.3 | -0.05 (-3.70%) | 27,700 |
14 Nov 2003 | MYR | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | +0.07 (+5.47%) | 238,900 |
13 Nov 2003 | MYR | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 191,700 |
12 Nov 2003 | MYR | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 118,400 |
11 Nov 2003 | MYR | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 368,700 |
10 Nov 2003 | MYR | 1.32 | 1.32 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 99,100 |
7 Nov 2003 | MYR | 1.33 | 1.34 | 1.25 | 1.32 | 1.32 | -0.01 (-0.75%) | 135,600 |
6 Nov 2003 | MYR | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | +0.05 (+3.91%) | 394,600 |
5 Nov 2003 | MYR | 1.33 | 1.33 | 1.21 | 1.28 | 1.28 | -0.05 (-3.76%) | 244,000 |
4 Nov 2003 | MYR | 1.13 | 1.38 | 1.13 | 1.33 | 1.33 | +0.21 (+18.75%) | 980,900 |
3 Nov 2003 | MYR | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 60,200 |
31 Oct 2003 | MYR | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 114,400 |