Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2003 | MYR | 0.6333 | 0.64 | 0.6333 | 0.64 | 0.64 | 0.0 (0.0%) | 3,139,500 |
4 Dec 2003 | MYR | 0.64 | 0.6433 | 0.6333 | 0.64 | 0.64 | 0.0 (0.0%) | 2,184,000 |
3 Dec 2003 | MYR | 0.6433 | 0.6467 | 0.6333 | 0.64 | 0.64 | -0.003 (-0.51%) | 2,595,000 |
2 Dec 2003 | MYR | 0.6367 | 0.6467 | 0.6367 | 0.6433 | 0.6433 | +0.003 (+0.52%) | 2,384,700 |
1 Dec 2003 | MYR | 0.6367 | 0.6567 | 0.6367 | 0.64 | 0.64 | +0.003 (+0.52%) | 3,799,500 |
28 Nov 2003 | MYR | 0.64 | 0.6433 | 0.63 | 0.6367 | 0.6367 | -0.003 (-0.52%) | 2,436,000 |
27 Nov 2003 | MYR | 0.6367 | 0.65 | 0.6333 | 0.64 | 0.64 | +0.003 (+0.52%) | 2,553,000 |
26 Nov 2003 | MYR | 0.6367 | 0.6367 | 0.6367 | 0.6367 | 0.6367 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.6367 | 0.6367 | 0.6367 | 0.6367 | 0.6367 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.6367 | 0.6367 | 0.6367 | 0.6367 | 0.6367 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.6133 | 0.64 | 0.6133 | 0.6367 | 0.6367 | +0.013 (+2.15%) | 3,328,200 |
20 Nov 2003 | MYR | 0.59 | 0.6267 | 0.5833 | 0.6233 | 0.6233 | +0.037 (+6.24%) | 3,372,300 |
19 Nov 2003 | MYR | 0.6 | 0.6033 | 0.5767 | 0.5867 | 0.5867 | -0.013 (-2.22%) | 2,748,600 |
18 Nov 2003 | MYR | 0.6 | 0.6033 | 0.5933 | 0.6 | 0.6 | 0.0 (0.0%) | 3,336,300 |
17 Nov 2003 | MYR | 0.6267 | 0.63 | 0.59 | 0.6 | 0.6 | -0.03 (-4.76%) | 2,989,800 |
14 Nov 2003 | MYR | 0.6367 | 0.6433 | 0.6267 | 0.63 | 0.63 | -0.007 (-1.05%) | 2,042,100 |
13 Nov 2003 | MYR | 0.6367 | 0.6433 | 0.63 | 0.6367 | 0.6367 | 0.0 (0.0%) | 2,982,000 |
12 Nov 2003 | MYR | 0.6333 | 0.6467 | 0.6267 | 0.6367 | 0.6367 | +0.003 (+0.54%) | 3,706,800 |
11 Nov 2003 | MYR | 0.64 | 0.6467 | 0.63 | 0.6333 | 0.6333 | -0.007 (-1.05%) | 1,937,700 |
10 Nov 2003 | MYR | 0.6433 | 0.6467 | 0.6367 | 0.64 | 0.64 | -0.003 (-0.51%) | 3,008,700 |
7 Nov 2003 | MYR | 0.6333 | 0.6533 | 0.6333 | 0.6433 | 0.6433 | +0.013 (+2.11%) | 4,326,000 |
6 Nov 2003 | MYR | 0.62 | 0.63 | 0.6133 | 0.63 | 0.63 | +0.01 (+1.61%) | 2,694,300 |
5 Nov 2003 | MYR | 0.63 | 0.63 | 0.6167 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,584,300 |
4 Nov 2003 | MYR | 0.62 | 0.6333 | 0.6167 | 0.63 | 0.63 | +0.01 (+1.61%) | 3,925,800 |
3 Nov 2003 | MYR | 0.63 | 0.6333 | 0.61 | 0.62 | 0.62 | -0.017 (-2.62%) | 1,650,000 |
31 Oct 2003 | MYR | 0.6333 | 0.6533 | 0.63 | 0.6367 | 0.6367 | 0.0 (0.0%) | 4,225,500 |
30 Oct 2003 | MYR | 0.63 | 0.6467 | 0.6233 | 0.6367 | 0.6367 | +0.007 (+1.06%) | 2,028,600 |
29 Oct 2003 | MYR | 0.6333 | 0.6633 | 0.6233 | 0.63 | 0.63 | +0.003 (+0.53%) | 5,760,300 |
28 Oct 2003 | MYR | 0.6267 | 0.6333 | 0.6233 | 0.6267 | 0.6267 | 0.0 (0.0%) | 1,170,000 |
27 Oct 2003 | MYR | 0.6267 | 0.64 | 0.6233 | 0.6267 | 0.6267 | 0.0 (0.0%) | 1,878,000 |