Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | MYR | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | +0.015 (+2.07%) | 11,000 |
8 Jan 2004 | MYR | 0.72 | 0.725 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 8,000 |
7 Jan 2004 | MYR | 0.72 | 0.725 | 0.715 | 0.725 | 0.725 | +0.005 (+0.69%) | 6,500 |
6 Jan 2004 | MYR | 0.725 | 0.725 | 0.715 | 0.72 | 0.72 | +0.01 (+1.41%) | 4,500 |
5 Jan 2004 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | +0.005 (+0.71%) | 1,000 |
2 Jan 2004 | MYR | 0.7 | 0.705 | 0.7 | 0.705 | 0.705 | -0.005 (-0.70%) | 6,000 |
1 Jan 2004 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.715 | 0.715 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 11,000 |
30 Dec 2003 | MYR | 0.71 | 0.71 | 0.705 | 0.71 | 0.71 | +0.01 (+1.43%) | 7,000 |
29 Dec 2003 | MYR | 0.73 | 0.74 | 0.7 | 0.7 | 0.7 | -0.015 (-2.10%) | 8,000 |
26 Dec 2003 | MYR | 0.77 | 0.77 | 0.715 | 0.715 | 0.715 | +0.015 (+2.14%) | 4,100 |
25 Dec 2003 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 13,000 |
23 Dec 2003 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 22,000 |
22 Dec 2003 | MYR | 0.77 | 0.77 | 0.72 | 0.72 | 0.72 | +0.01 (+1.41%) | 10,100 |
19 Dec 2003 | MYR | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 2,000 |
18 Dec 2003 | MYR | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 22,900 |
17 Dec 2003 | MYR | 0.78 | 0.78 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 24,000 |
16 Dec 2003 | MYR | 0.775 | 0.775 | 0.76 | 0.76 | 0.76 | +0.005 (+0.66%) | 6,000 |
15 Dec 2003 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | -0.01 (-1.31%) | 3,300 |
12 Dec 2003 | MYR | 0.76 | 0.765 | 0.76 | 0.765 | 0.765 | -0.015 (-1.92%) | 17,000 |
11 Dec 2003 | MYR | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 30,000 |
10 Dec 2003 | MYR | 0.765 | 0.775 | 0.765 | 0.775 | 0.775 | +0.015 (+1.97%) | 9,000 |
9 Dec 2003 | MYR | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 69,000 |
8 Dec 2003 | MYR | 0.755 | 0.76 | 0.755 | 0.76 | 0.76 | -0.005 (-0.65%) | 10,000 |
5 Dec 2003 | MYR | 0.78 | 0.78 | 0.765 | 0.765 | 0.765 | -0.025 (-3.16%) | 14,000 |
4 Dec 2003 | MYR | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 22,700 |
3 Dec 2003 | MYR | 0.785 | 0.79 | 0.785 | 0.79 | 0.79 | +0.005 (+0.64%) | 14,800 |
2 Dec 2003 | MYR | 0.795 | 0.795 | 0.78 | 0.785 | 0.785 | -0.025 (-3.09%) | 27,000 |
1 Dec 2003 | MYR | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | +0.025 (+3.18%) | 107,700 |