Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2003 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 7,900 |
19 Dec 2003 | MYR | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 22,100 |
18 Dec 2003 | MYR | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 17,000 |
17 Dec 2003 | MYR | 1.23 | 1.25 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 37,400 |
16 Dec 2003 | MYR | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -0.06 (-4.65%) | 71,200 |
15 Dec 2003 | MYR | 1.29 | 1.37 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 108,200 |
12 Dec 2003 | MYR | 1.24 | 1.3 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 23,200 |
11 Dec 2003 | MYR | 1.31 | 1.31 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 11,000 |
10 Dec 2003 | MYR | 1.31 | 1.34 | 1.3 | 1.34 | 1.34 | +0.05 (+3.88%) | 149,900 |
9 Dec 2003 | MYR | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | +0.05 (+4.03%) | 22,700 |
8 Dec 2003 | MYR | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 12,000 |
5 Dec 2003 | MYR | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 15,100 |
4 Dec 2003 | MYR | 1.22 | 1.28 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 17,000 |
3 Dec 2003 | MYR | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 17,700 |
2 Dec 2003 | MYR | 1.32 | 1.34 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 96,000 |
1 Dec 2003 | MYR | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | +0.04 (+3.15%) | 51,000 |
28 Nov 2003 | MYR | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | +0.02 (+1.60%) | 25,400 |
27 Nov 2003 | MYR | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.07 (-5.30%) | 9,000 |
26 Nov 2003 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 1.18 | 1.32 | 1.17 | 1.32 | 1.32 | +0.14 (+11.86%) | 49,100 |
20 Nov 2003 | MYR | 1.2 | 1.22 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 56,300 |
19 Nov 2003 | MYR | 1.2 | 1.2 | 1.13 | 1.18 | 1.18 | -0.02 (-1.67%) | 64,100 |
18 Nov 2003 | MYR | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 54,000 |
17 Nov 2003 | MYR | 1.34 | 1.34 | 1.19 | 1.22 | 1.22 | -0.08 (-6.15%) | 112,300 |
14 Nov 2003 | MYR | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 102,200 |
13 Nov 2003 | MYR | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 83,300 |
12 Nov 2003 | MYR | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | +0.03 (+2.27%) | 234,500 |
11 Nov 2003 | MYR | 1.35 | 1.35 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 168,200 |