Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2004 | MYR | 6.7 | 6.75 | 6.6 | 6.75 | 6.75 | +0.2 (+3.05%) | 10,000 |
1 Jan 2004 | MYR | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 6.8 | 6.8 | 6.55 | 6.55 | 6.55 | -0.25 (-3.68%) | 152,200 |
30 Dec 2003 | MYR | 6.9 | 6.9 | 6.75 | 6.8 | 6.8 | +0.1 (+1.49%) | 12,500 |
29 Dec 2003 | MYR | 6.75 | 6.8 | 6.7 | 6.7 | 6.7 | -0.05 (-0.74%) | 38,700 |
26 Dec 2003 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 2,200 |
25 Dec 2003 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 6.7 | 6.75 | 6.7 | 6.75 | 6.75 | +0.05 (+0.75%) | 20,900 |
23 Dec 2003 | MYR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | +0.1 (+1.52%) | 4,000 |
22 Dec 2003 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 2,000 |
19 Dec 2003 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 4,000 |
18 Dec 2003 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 20,800 |
17 Dec 2003 | MYR | 6.7 | 6.7 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 1,200 |
16 Dec 2003 | MYR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | +0.1 (+1.52%) | 7,900 |
15 Dec 2003 | MYR | 6.7 | 6.7 | 6.6 | 6.6 | 6.6 | -0.1 (-1.49%) | 0 |
12 Dec 2003 | MYR | 6.6 | 6.7 | 6.6 | 6.7 | 6.7 | +0.05 (+0.75%) | 1,700 |
11 Dec 2003 | MYR | 6.65 | 6.65 | 6.6 | 6.65 | 6.65 | +0.05 (+0.76%) | 164,200 |
10 Dec 2003 | MYR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | -0.15 (-2.22%) | 2,000 |
9 Dec 2003 | MYR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +0.2 (+3.05%) | 1,000 |
8 Dec 2003 | MYR | 6.55 | 6.55 | 6.5 | 6.55 | 6.55 | -0.05 (-0.76%) | 2,300 |
5 Dec 2003 | MYR | 6.55 | 6.6 | 6.55 | 6.6 | 6.6 | +0.1 (+1.54%) | 2,500 |
4 Dec 2003 | MYR | 6.75 | 6.75 | 6.5 | 6.5 | 6.5 | -0.25 (-3.70%) | 0 |
3 Dec 2003 | MYR | 6.7 | 6.75 | 6.7 | 6.75 | 6.75 | +0.05 (+0.75%) | 54,000 |
2 Dec 2003 | MYR | 6.55 | 6.7 | 6.55 | 6.7 | 6.7 | +0.15 (+2.29%) | 24,800 |
1 Dec 2003 | MYR | 6.5 | 6.55 | 6.5 | 6.55 | 6.55 | +0.15 (+2.34%) | 8,500 |
28 Nov 2003 | MYR | 6.6 | 6.6 | 6.4 | 6.4 | 6.4 | -0.2 (-3.03%) | 290,600 |
27 Nov 2003 | MYR | 6.55 | 6.6 | 6.55 | 6.6 | 6.6 | +0.1 (+1.54%) | 2,000 |
26 Nov 2003 | MYR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |