Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2004 | MYR | 0.34 | 0.36 | 0.3267 | 0.34 | 0.34 | -0.02 (-5.56%) | 51,000 |
23 Jan 2004 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.3933 | 0.3933 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
19 Jan 2004 | MYR | 0.3633 | 0.3667 | 0.36 | 0.36 | 0.36 | -0.003 (-0.91%) | 39,000 |
16 Jan 2004 | MYR | 0.36 | 0.3633 | 0.3533 | 0.3633 | 0.3633 | +0.013 (+3.80%) | 96,000 |
15 Jan 2004 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 129,000 |
14 Jan 2004 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 42,000 |
13 Jan 2004 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.003 (-0.91%) | 15,000 |
12 Jan 2004 | MYR | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0.0 (0.0%) | 24,000 |
9 Jan 2004 | MYR | 0.3633 | 0.3633 | 0.34 | 0.3633 | 0.3633 | 0.0 (0.0%) | 18,000 |
8 Jan 2004 | MYR | 0.3633 | 0.3633 | 0.36 | 0.3633 | 0.3633 | +0.003 (+0.92%) | 51,000 |
7 Jan 2004 | MYR | 0.3633 | 0.3633 | 0.36 | 0.36 | 0.36 | -0.003 (-0.91%) | 0 |
6 Jan 2004 | MYR | 0.3633 | 0.3633 | 0.36 | 0.3633 | 0.3633 | 0.0 (0.0%) | 36,000 |
5 Jan 2004 | MYR | 0.36 | 0.3633 | 0.36 | 0.3633 | 0.3633 | 0.0 (0.0%) | 21,000 |
2 Jan 2004 | MYR | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0.0 (0.0%) | 3,000 |
1 Jan 2004 | MYR | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.36 | 0.3667 | 0.36 | 0.3633 | 0.3633 | +0.03 (+9.00%) | 9,000 |
30 Dec 2003 | MYR | 0.3667 | 0.3667 | 0.3333 | 0.3333 | 0.3333 | -0.033 (-9.11%) | 0 |
29 Dec 2003 | MYR | 0.36 | 0.3667 | 0.36 | 0.3667 | 0.3667 | +0.007 (+1.86%) | 18,000 |
26 Dec 2003 | MYR | 0.3733 | 0.3733 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
25 Dec 2003 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.3567 | 0.36 | 0.3567 | 0.36 | 0.36 | 0.0 (0.0%) | 84,000 |
23 Dec 2003 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.007 (-1.83%) | 42,000 |
22 Dec 2003 | MYR | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.0 (0.0%) | 39,000 |
19 Dec 2003 | MYR | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.3667 | 0.0 (0.0%) | 51,000 |
18 Dec 2003 | MYR | 0.37 | 0.3833 | 0.3667 | 0.3667 | 0.3667 | -0.003 (-0.89%) | 63,000 |
17 Dec 2003 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.013 (-3.47%) | 3,000 |
16 Dec 2003 | MYR | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.3833 | 0.0 (0.0%) | 21,000 |