Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2003 | MYR | 4.12 | 4.16 | 4.06 | 4.14 | 4.14 | +0.04 (+0.98%) | 185,000 |
11 Dec 2003 | MYR | 4.18 | 4.18 | 4.06 | 4.1 | 4.1 | -0.08 (-1.91%) | 144,700 |
10 Dec 2003 | MYR | 4.1 | 4.18 | 4.06 | 4.18 | 4.18 | -0.02 (-0.48%) | 435,100 |
9 Dec 2003 | MYR | 4.12 | 4.2 | 4.06 | 4.2 | 4.2 | +0.1 (+2.44%) | 231,300 |
8 Dec 2003 | MYR | 4.16 | 4.22 | 4.1 | 4.1 | 4.1 | -0.06 (-1.44%) | 199,700 |
5 Dec 2003 | MYR | 4.2 | 4.28 | 4.12 | 4.16 | 4.16 | -0.02 (-0.48%) | 324,800 |
4 Dec 2003 | MYR | 4.08 | 4.36 | 4.08 | 4.18 | 4.18 | +0.1 (+2.45%) | 1,213,900 |
3 Dec 2003 | MYR | 4.1 | 4.12 | 4.08 | 4.08 | 4.08 | -0.06 (-1.45%) | 252,000 |
2 Dec 2003 | MYR | 4.18 | 4.22 | 4.08 | 4.14 | 4.14 | 0.0 (0.0%) | 454,700 |
1 Dec 2003 | MYR | 4.18 | 4.26 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 766,900 |
28 Nov 2003 | MYR | 3.82 | 4.16 | 3.82 | 4.14 | 4.14 | +0.22 (+5.61%) | 903,600 |
27 Nov 2003 | MYR | 4.1 | 4.18 | 3.88 | 3.92 | 3.92 | -0.14 (-3.45%) | 1,252,400 |
26 Nov 2003 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 3.98 | 4.1 | 3.94 | 4.06 | 4.06 | -0.12 (-2.87%) | 1,045,600 |
20 Nov 2003 | MYR | 4.3 | 4.3 | 4.08 | 4.18 | 4.18 | -0.04 (-0.95%) | 773,500 |
19 Nov 2003 | MYR | 4.2 | 4.34 | 4.08 | 4.22 | 4.22 | +0.02 (+0.48%) | 1,843,500 |
18 Nov 2003 | MYR | 4.88 | 4.9 | 4.06 | 4.2 | 4.2 | -0.58 (-12.13%) | 4,578,000 |
17 Nov 2003 | MYR | 4.88 | 5 | 4.78 | 4.78 | 4.78 | +0.14 (+3.02%) | 2,010,800 |
14 Nov 2003 | MYR | 4 | 4.7 | 3.94 | 4.64 | 4.64 | +0.66 (+16.58%) | 4,345,900 |
13 Nov 2003 | MYR | 3.9 | 3.98 | 3.8 | 3.98 | 3.98 | +0.1 (+2.58%) | 1,949,100 |
12 Nov 2003 | MYR | 3.92 | 3.96 | 3.76 | 3.88 | 3.88 | +0.02 (+0.52%) | 1,936,300 |
11 Nov 2003 | MYR | 3.56 | 4.04 | 3.56 | 3.86 | 3.86 | +0.3 (+8.43%) | 1,558,300 |
10 Nov 2003 | MYR | 3.6 | 3.6 | 3.56 | 3.56 | 3.56 | +0.02 (+0.56%) | 114,900 |
7 Nov 2003 | MYR | 3.54 | 3.6 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 146,100 |
6 Nov 2003 | MYR | 3.48 | 3.58 | 3.48 | 3.56 | 3.56 | +0.08 (+2.30%) | 73,800 |
5 Nov 2003 | MYR | 3.58 | 3.6 | 3.48 | 3.48 | 3.48 | -0.04 (-1.14%) | 43,100 |
4 Nov 2003 | MYR | 3.66 | 3.68 | 3.52 | 3.52 | 3.52 | -0.08 (-2.22%) | 40,500 |
3 Nov 2003 | MYR | 3.56 | 3.62 | 3.52 | 3.6 | 3.6 | +0.1 (+2.86%) | 66,400 |