Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | MYR | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 18,000 |
8 Jan 2004 | MYR | 1 | 1.05 | 0.995 | 1.05 | 1.05 | +0.05 (+5%) | 94,000 |
7 Jan 2004 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 47,000 |
6 Jan 2004 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | 0.0 (0.0%) | 6,000 |
5 Jan 2004 | MYR | 1.05 | 1.05 | 1 | 1 | 1 | -0.02 (-1.96%) | 0 |
2 Jan 2004 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.025 (+2.51%) | 4,000 |
1 Jan 2004 | MYR | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 1.03 | 1.03 | 0.985 | 0.995 | 0.995 | -0.045 (-4.33%) | 32,900 |
30 Dec 2003 | MYR | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 21,000 |
29 Dec 2003 | MYR | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 18,000 |
26 Dec 2003 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 20,100 |
25 Dec 2003 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 1.05 | 1.12 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 14,000 |
23 Dec 2003 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 12,000 |
22 Dec 2003 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 8,000 |
19 Dec 2003 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,000 |
18 Dec 2003 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 9,000 |
17 Dec 2003 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 0 |
16 Dec 2003 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 19,000 |
15 Dec 2003 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 10,000 |
12 Dec 2003 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 10,400 |
11 Dec 2003 | MYR | 1.1 | 1.1 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 23,900 |
10 Dec 2003 | MYR | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 18,000 |
9 Dec 2003 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 9,000 |
8 Dec 2003 | MYR | 1.09 | 1.11 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 174,400 |
5 Dec 2003 | MYR | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 37,000 |
4 Dec 2003 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 11,200 |
3 Dec 2003 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 30,300 |
2 Dec 2003 | MYR | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 337,200 |
1 Dec 2003 | MYR | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 37,000 |