Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2004 | MYR | 5.1 | 5.2 | 5.1 | 5.2 | 5.2 | +0.2 (+4%) | 800 |
6 Jan 2004 | MYR | 5.15 | 5.15 | 5 | 5 | 5 | -0.2 (-3.85%) | 0 |
5 Jan 2004 | MYR | 5.15 | 5.2 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 1,200 |
2 Jan 2004 | MYR | 5.1 | 5.2 | 5.1 | 5.2 | 5.2 | +0.15 (+2.97%) | 2,200 |
1 Jan 2004 | MYR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 5.1 | 5.1 | 5 | 5.05 | 5.05 | +0.05 (+1%) | 3,900 |
30 Dec 2003 | MYR | 5.15 | 5.15 | 5 | 5 | 5 | -0.15 (-2.91%) | 0 |
29 Dec 2003 | MYR | 5 | 5.15 | 5 | 5.15 | 5.15 | +0.15 (+3%) | 1,700 |
26 Dec 2003 | MYR | 5.15 | 5.15 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
25 Dec 2003 | MYR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 5.15 | 5.15 | 5 | 5 | 5 | +0.05 (+1.01%) | 0 |
23 Dec 2003 | MYR | 5.1 | 5.1 | 4.95 | 4.95 | 4.95 | -0.2 (-3.88%) | 0 |
22 Dec 2003 | MYR | 5.25 | 5.25 | 5 | 5.15 | 5.15 | +0.15 (+3%) | 800 |
19 Dec 2003 | MYR | 5 | 5 | 5 | 5 | 5 | -0.3 (-5.66%) | 200 |
18 Dec 2003 | MYR | 4.95 | 5.3 | 4.95 | 5.3 | 5.3 | +0.15 (+2.91%) | 2,580 |
17 Dec 2003 | MYR | 5.05 | 5.15 | 4.9 | 5.15 | 5.15 | -0.1 (-1.90%) | 2,400 |
16 Dec 2003 | MYR | 5 | 5.25 | 5 | 5.25 | 5.25 | +0.15 (+2.94%) | 2,600 |
15 Dec 2003 | MYR | 5.35 | 5.35 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 780 |
12 Dec 2003 | MYR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 1,000 |
11 Dec 2003 | MYR | 5.2 | 5.35 | 5.15 | 5.3 | 5.3 | -0.05 (-0.93%) | 3,400 |
10 Dec 2003 | MYR | 5.2 | 5.35 | 5.2 | 5.35 | 5.35 | -0.05 (-0.93%) | 1,400 |
9 Dec 2003 | MYR | 5.2 | 5.4 | 5.15 | 5.4 | 5.4 | +0.2 (+3.85%) | 4,620 |
8 Dec 2003 | MYR | 5.35 | 5.35 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
5 Dec 2003 | MYR | 5.35 | 5.35 | 5.2 | 5.2 | 5.2 | -0.2 (-3.70%) | 0 |
4 Dec 2003 | MYR | 5.25 | 5.4 | 5.25 | 5.4 | 5.4 | -0.1 (-1.82%) | 800 |
3 Dec 2003 | MYR | 5.3 | 5.5 | 5.25 | 5.5 | 5.5 | +0.25 (+4.76%) | 1,700 |
2 Dec 2003 | MYR | 5.5 | 5.5 | 5.25 | 5.25 | 5.25 | -0.35 (-6.25%) | 0 |
1 Dec 2003 | MYR | 5.2 | 5.6 | 5.1 | 5.6 | 5.6 | +0.4 (+7.69%) | 6,560 |
28 Nov 2003 | MYR | 5.2 | 5.2 | 5.1 | 5.2 | 5.2 | -0.05 (-0.95%) | 3,000 |
27 Nov 2003 | MYR | 5.05 | 5.25 | 5 | 5.25 | 5.25 | -0.05 (-0.94%) | 5,800 |