Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2004 | MYR | 4.58 | 4.68 | 4.4 | 4.42 | 4.42 | -0.1 (-2.21%) | 330,100 |
5 Jan 2004 | MYR | 4.44 | 4.84 | 4.2 | 4.52 | 4.52 | +0.08 (+1.80%) | 276,700 |
2 Jan 2004 | MYR | 4.64 | 4.76 | 4.42 | 4.44 | 4.44 | -0.22 (-4.72%) | 308,000 |
1 Jan 2004 | MYR | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 4.72 | 4.96 | 4.66 | 4.66 | 4.66 | -0.06 (-1.27%) | 379,800 |
30 Dec 2003 | MYR | 5 | 5 | 4.7 | 4.72 | 4.72 | -0.26 (-5.22%) | 430,600 |
29 Dec 2003 | MYR | 4.8 | 5.15 | 4.64 | 4.98 | 4.98 | +0.18 (+3.75%) | 675,700 |
26 Dec 2003 | MYR | 5 | 5.45 | 4.5 | 4.8 | 4.8 | -0.2 (-4%) | 1,070,100 |
25 Dec 2003 | MYR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 3.54 | 5 | 3.48 | 5 | 5 | +1.46 (+41.24%) | 844,900 |
23 Dec 2003 | MYR | 3.88 | 3.88 | 3.42 | 3.54 | 3.54 | -0.34 (-8.76%) | 344,100 |
22 Dec 2003 | MYR | 4.3 | 4.3 | 3.88 | 3.88 | 3.88 | -0.42 (-9.77%) | 340,600 |
19 Dec 2003 | MYR | 4.64 | 4.64 | 4.18 | 4.3 | 4.3 | -0.36 (-7.73%) | 417,400 |
18 Dec 2003 | MYR | 4.92 | 5 | 4.42 | 4.66 | 4.66 | -0.28 (-5.67%) | 534,300 |
17 Dec 2003 | MYR | 5.7 | 5.85 | 4.62 | 4.94 | 4.94 | -0.61 (-10.99%) | 510,200 |
16 Dec 2003 | MYR | 5.7 | 6.2 | 5.25 | 5.55 | 5.55 | -0.15 (-2.63%) | 706,200 |
15 Dec 2003 | MYR | 4.6 | 5.75 | 4.6 | 5.7 | 5.7 | +1.26 (+28.38%) | 1,328,200 |
12 Dec 2003 | MYR | 3.3 | 4.46 | 3.3 | 4.44 | 4.44 | +1.18 (+36.20%) | 1,449,600 |
11 Dec 2003 | MYR | 2.73 | 3.26 | 2.73 | 3.26 | 3.26 | +0.56 (+20.74%) | 377,200 |
10 Dec 2003 | MYR | 2.41 | 2.8 | 2.41 | 2.7 | 2.7 | -2.7 (-50%) | 596,800 |
9 Dec 2003 | MYR | 5.25 | 5.4 | 5.15 | 5.4 | 5.4 | +0.15 (+2.86%) | 455,500 |
8 Dec 2003 | MYR | 5.3 | 5.4 | 5.1 | 5.25 | 5.25 | -0.05 (-0.94%) | 342,500 |
5 Dec 2003 | MYR | 5.35 | 5.35 | 5.15 | 5.3 | 5.3 | -0.05 (-0.93%) | 218,000 |
4 Dec 2003 | MYR | 5.4 | 5.4 | 5.3 | 5.35 | 5.35 | -0.05 (-0.93%) | 164,100 |
3 Dec 2003 | MYR | 5.4 | 5.4 | 5.25 | 5.4 | 5.4 | 0.0 (0.0%) | 205,200 |
2 Dec 2003 | MYR | 5.05 | 5.5 | 5.05 | 5.4 | 5.4 | +0.4 (+8%) | 597,700 |
1 Dec 2003 | MYR | 4.94 | 5 | 4.92 | 5 | 5 | +0.04 (+0.81%) | 195,200 |
28 Nov 2003 | MYR | 4.94 | 4.98 | 4.86 | 4.96 | 4.96 | +0.02 (+0.40%) | 194,300 |
27 Nov 2003 | MYR | 4.92 | 5.1 | 4.9 | 4.94 | 4.94 | +0.02 (+0.41%) | 226,200 |
26 Nov 2003 | MYR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |