Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 0 |
29 Dec 2003 | MYR | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 7,000 |
26 Dec 2003 | MYR | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | +0.02 (+1.92%) | 10,000 |
25 Dec 2003 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 2,000 |
23 Dec 2003 | MYR | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 18,000 |
22 Dec 2003 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 42,000 |
19 Dec 2003 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 13,000 |
18 Dec 2003 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 5,000 |
17 Dec 2003 | MYR | 1.06 | 1.09 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 17,000 |
16 Dec 2003 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 16,000 |
15 Dec 2003 | MYR | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 12,000 |
12 Dec 2003 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 26,500 |
11 Dec 2003 | MYR | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 40,500 |
10 Dec 2003 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 55,100 |
9 Dec 2003 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 30,200 |
8 Dec 2003 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 21,500 |
5 Dec 2003 | MYR | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 16,000 |
4 Dec 2003 | MYR | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 7,000 |
3 Dec 2003 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 21,000 |
2 Dec 2003 | MYR | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 28,000 |
1 Dec 2003 | MYR | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 31,000 |
28 Nov 2003 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 25,500 |
27 Nov 2003 | MYR | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | +0.05 (+4.81%) | 16,000 |
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 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 30,000 |
20 Nov 2003 | MYR | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 46,800 |
19 Nov 2003 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 4,000 |