Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2004 | MYR | 1.1 | 1.16 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 35,000 |
29 Jan 2004 | MYR | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 34,000 |
28 Jan 2004 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 43,300 |
27 Jan 2004 | MYR | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 118,000 |
26 Jan 2004 | MYR | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | +0.05 (+4.55%) | 18,100 |
23 Jan 2004 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 1.13 | 1.15 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 82,200 |
19 Jan 2004 | MYR | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 40,000 |
16 Jan 2004 | MYR | 1.06 | 1.1 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 33,000 |
15 Jan 2004 | MYR | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 9,100 |
14 Jan 2004 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 20,000 |
13 Jan 2004 | MYR | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 57,000 |
12 Jan 2004 | MYR | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 60,000 |
9 Jan 2004 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 81,100 |
8 Jan 2004 | MYR | 1.04 | 1.11 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 67,000 |
7 Jan 2004 | MYR | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 23,000 |
6 Jan 2004 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 11,000 |
5 Jan 2004 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | +0.03 (+2.91%) | 2,000 |
2 Jan 2004 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 9,000 |
1 Jan 2004 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 5,000 |
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 |