Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2004 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 31,100 |
29 Jan 2004 | MYR | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 36,900 |
28 Jan 2004 | MYR | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 0 |
27 Jan 2004 | MYR | 1.16 | 1.18 | 1.11 | 1.18 | 1.18 | +0.02 (+1.72%) | 63,000 |
26 Jan 2004 | MYR | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 15,000 |
23 Jan 2004 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 1.15 | 1.2 | 1.15 | 1.2 | 1.2 | +0.04 (+3.45%) | 30,600 |
19 Jan 2004 | MYR | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 47,100 |
16 Jan 2004 | MYR | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 22,500 |
15 Jan 2004 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 30,000 |
14 Jan 2004 | MYR | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 30,500 |
13 Jan 2004 | MYR | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 15,500 |
12 Jan 2004 | MYR | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 66,600 |
9 Jan 2004 | MYR | 1.2 | 1.24 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 18,000 |
8 Jan 2004 | MYR | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 30,400 |
7 Jan 2004 | MYR | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | +0.04 (+3.39%) | 15,000 |
6 Jan 2004 | MYR | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 20,900 |
5 Jan 2004 | MYR | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 13,800 |
2 Jan 2004 | MYR | 1.18 | 1.2 | 1.1 | 1.18 | 1.18 | -0.02 (-1.67%) | 34,000 |
1 Jan 2004 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 17,000 |
30 Dec 2003 | MYR | 1.25 | 1.25 | 1.19 | 1.2 | 1.2 | -0.06 (-4.76%) | 44,100 |
29 Dec 2003 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 2,000 |
26 Dec 2003 | MYR | 1.19 | 1.32 | 1.19 | 1.26 | 1.26 | +0.07 (+5.88%) | 244,100 |
25 Dec 2003 | MYR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 3,000 |