Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2004 | MYR | 0.3417 | 0.3417 | 0.3267 | 0.3267 | 0.3267 | -0.002 (-0.49%) | 0 |
5 Jan 2004 | MYR | 0.34 | 0.34 | 0.3283 | 0.3283 | 0.3283 | -0.018 (-5.31%) | 0 |
2 Jan 2004 | MYR | 0.325 | 0.3467 | 0.325 | 0.3467 | 0.3467 | +0.018 (+5.60%) | 6,600 |
1 Jan 2004 | MYR | 0.3283 | 0.3283 | 0.3283 | 0.3283 | 0.3283 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.3417 | 0.3417 | 0.3283 | 0.3283 | 0.3283 | -0.022 (-6.20%) | 0 |
30 Dec 2003 | MYR | 0.3267 | 0.35 | 0.325 | 0.35 | 0.35 | +0.03 (+9.38%) | 57,600 |
29 Dec 2003 | MYR | 0.3317 | 0.3317 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 0 |
26 Dec 2003 | MYR | 0.3217 | 0.33 | 0.3217 | 0.33 | 0.33 | -0.003 (-0.99%) | 18,000 |
25 Dec 2003 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.325 | 0.3333 | 0.3217 | 0.3333 | 0.3333 | +0.008 (+2.55%) | 18,000 |
23 Dec 2003 | MYR | 0.3333 | 0.3333 | 0.325 | 0.325 | 0.325 | +0.003 (+1.03%) | 0 |
22 Dec 2003 | MYR | 0.3283 | 0.3283 | 0.3217 | 0.3217 | 0.3217 | -0.02 (-5.85%) | 0 |
19 Dec 2003 | MYR | 0.3217 | 0.3417 | 0.3217 | 0.3417 | 0.3417 | +0.017 (+5.14%) | 66,000 |
18 Dec 2003 | MYR | 0.3233 | 0.325 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 18,600 |
17 Dec 2003 | MYR | 0.3267 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 20,400 |
16 Dec 2003 | MYR | 0.325 | 0.3317 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 18,000 |
15 Dec 2003 | MYR | 0.3333 | 0.3333 | 0.325 | 0.325 | 0.325 | -0.008 (-2.49%) | 0 |
12 Dec 2003 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 6,000 |
11 Dec 2003 | MYR | 0.3317 | 0.3333 | 0.3317 | 0.3333 | 0.3333 | +0.007 (+2.02%) | 6,600 |
10 Dec 2003 | MYR | 0.3333 | 0.3333 | 0.3267 | 0.3267 | 0.3267 | -0.007 (-1.98%) | 0 |
9 Dec 2003 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | +0.007 (+2.02%) | 6,000 |
8 Dec 2003 | MYR | 0.3333 | 0.3333 | 0.3267 | 0.3267 | 0.3267 | -0.007 (-1.98%) | 0 |
5 Dec 2003 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | +0.008 (+2.55%) | 63,600 |
4 Dec 2003 | MYR | 0.3333 | 0.335 | 0.32 | 0.325 | 0.325 | -0.017 (-4.89%) | 55,200 |
3 Dec 2003 | MYR | 0.3333 | 0.3417 | 0.3333 | 0.3417 | 0.3417 | +0.013 (+4.08%) | 36,000 |
2 Dec 2003 | MYR | 0.34 | 0.34 | 0.3283 | 0.3283 | 0.3283 | -0.013 (-3.92%) | 0 |
1 Dec 2003 | MYR | 0.33 | 0.3417 | 0.33 | 0.3417 | 0.3417 | +0.007 (+2%) | 48,600 |
28 Nov 2003 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.013 (-3.82%) | 6,000 |
27 Nov 2003 | MYR | 0.3217 | 0.3483 | 0.3217 | 0.3483 | 0.3483 | +0.02 (+6.09%) | 12,000 |
26 Nov 2003 | MYR | 0.3283 | 0.3283 | 0.3283 | 0.3283 | 0.3283 | 0.0 (0.0%) | 0 |