Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | MYR | 0.1361 | 0.1377 | 0.1313 | 0.1321 | 0.1321 | +0.001 (+0.61%) | 349,141 |
17 Dec 2003 | MYR | 0.1345 | 0.1345 | 0.1313 | 0.1313 | 0.1313 | -0.002 (-1.20%) | 159,268 |
16 Dec 2003 | MYR | 0.1361 | 0.1361 | 0.1329 | 0.1329 | 0.1329 | -0.006 (-4.04%) | 499,041 |
15 Dec 2003 | MYR | 0.1337 | 0.1385 | 0.1337 | 0.1385 | 0.1385 | -0.002 (-1.70%) | 178,005 |
12 Dec 2003 | MYR | 0.1449 | 0.1457 | 0.1393 | 0.1409 | 0.1409 | +0.002 (+1.73%) | 112,424 |
11 Dec 2003 | MYR | 0.1441 | 0.1441 | 0.1385 | 0.1385 | 0.1385 | -0.007 (-4.94%) | 201,739 |
10 Dec 2003 | MYR | 0.1425 | 0.1513 | 0.1417 | 0.1457 | 0.1457 | +0.004 (+2.82%) | 853,179 |
9 Dec 2003 | MYR | 0.1425 | 0.1425 | 0.1401 | 0.1417 | 0.1417 | +0.004 (+2.90%) | 266,071 |
8 Dec 2003 | MYR | 0.1433 | 0.1433 | 0.1377 | 0.1377 | 0.1377 | -0.002 (-1.15%) | 176,756 |
5 Dec 2003 | MYR | 0.1393 | 0.1417 | 0.1377 | 0.1393 | 0.1393 | +0.002 (+1.75%) | 193,620 |
4 Dec 2003 | MYR | 0.1361 | 0.1377 | 0.1353 | 0.1369 | 0.1369 | +0.003 (+2.39%) | 474,682 |
3 Dec 2003 | MYR | 0.1377 | 0.1377 | 0.1337 | 0.1337 | 0.1337 | -0.007 (-5.11%) | 112,424 |
2 Dec 2003 | MYR | 0.1409 | 0.1433 | 0.1409 | 0.1409 | 0.1409 | 0.0 (0.0%) | 256,078 |
1 Dec 2003 | MYR | 0.1369 | 0.1409 | 0.1361 | 0.1409 | 0.1409 | +0.005 (+3.53%) | 381,619 |
28 Nov 2003 | MYR | 0.1313 | 0.1361 | 0.1313 | 0.1361 | 0.1361 | +0.007 (+5.59%) | 99,933 |
27 Nov 2003 | MYR | 0.1289 | 0.1289 | 0.1289 | 0.1289 | 0.1289 | +0.001 (+0.62%) | 18,737 |
26 Nov 2003 | MYR | 0.1281 | 0.1281 | 0.1281 | 0.1281 | 0.1281 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.1281 | 0.1281 | 0.1281 | 0.1281 | 0.1281 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.1281 | 0.1281 | 0.1281 | 0.1281 | 0.1281 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.1281 | 0.1281 | 0.1265 | 0.1281 | 0.1281 | -0.001 (-0.62%) | 231,095 |
20 Nov 2003 | MYR | 0.1265 | 0.1305 | 0.1265 | 0.1289 | 0.1289 | -0.001 (-0.62%) | 274,816 |
19 Nov 2003 | MYR | 0.1297 | 0.1313 | 0.1297 | 0.1297 | 0.1297 | -0.003 (-2.41%) | 40,597 |
18 Nov 2003 | MYR | 0.1345 | 0.1345 | 0.1329 | 0.1329 | 0.1329 | -0.002 (-1.77%) | 118,670 |
17 Nov 2003 | MYR | 0.1313 | 0.1361 | 0.1313 | 0.1353 | 0.1353 | -0.001 (-0.59%) | 156,145 |
14 Nov 2003 | MYR | 0.1377 | 0.1377 | 0.1361 | 0.1361 | 0.1361 | -0.002 (-1.16%) | 368,503 |
13 Nov 2003 | MYR | 0.1409 | 0.1409 | 0.1377 | 0.1377 | 0.1377 | -0.003 (-2.27%) | 281,061 |
12 Nov 2003 | MYR | 0.1377 | 0.1417 | 0.1377 | 0.1409 | 0.1409 | +0.003 (+2.32%) | 368,503 |
11 Nov 2003 | MYR | 0.1385 | 0.1385 | 0.1377 | 0.1377 | 0.1377 | -0.002 (-1.15%) | 374,749 |
10 Nov 2003 | MYR | 0.1449 | 0.1489 | 0.1377 | 0.1393 | 0.1393 | -0.006 (-4.39%) | 356,011 |
7 Nov 2003 | MYR | 0.1441 | 0.1473 | 0.1441 | 0.1457 | 0.1457 | +0.005 (+3.41%) | 538,389 |