Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2004 | MYR | 0.1836 | 0.2203 | 0.1836 | 0.2101 | 0.2101 | +0.029 (+16.27%) | 7,905,745 |
5 Jan 2004 | MYR | 0.1733 | 0.1836 | 0.1733 | 0.1807 | 0.1807 | +0.015 (+8.86%) | 799,901 |
2 Jan 2004 | MYR | 0.1836 | 0.191 | 0.166 | 0.166 | 0.166 | -0.013 (-7.37%) | 1,337,026 |
1 Jan 2004 | MYR | 0.1792 | 0.1792 | 0.1792 | 0.1792 | 0.1792 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.1616 | 0.1836 | 0.1616 | 0.1792 | 0.1792 | +0.016 (+9.87%) | 1,957,885 |
30 Dec 2003 | MYR | 0.1616 | 0.1763 | 0.1616 | 0.1631 | 0.1631 | +0.006 (+3.75%) | 570,482 |
29 Dec 2003 | MYR | 0.1498 | 0.1616 | 0.1498 | 0.1572 | 0.1572 | +0.007 (+4.94%) | 212,399 |
26 Dec 2003 | MYR | 0.1454 | 0.1498 | 0.1454 | 0.1498 | 0.1498 | +0.003 (+1.97%) | 51,057 |
25 Dec 2003 | MYR | 0.1469 | 0.1469 | 0.1469 | 0.1469 | 0.1469 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.1447 | 0.1469 | 0.1447 | 0.1469 | 0.1469 | 0.0 (0.0%) | 159,299 |
23 Dec 2003 | MYR | 0.1454 | 0.1469 | 0.144 | 0.1469 | 0.1469 | -0.002 (-1.01%) | 644,686 |
22 Dec 2003 | MYR | 0.1462 | 0.1484 | 0.1462 | 0.1484 | 0.1484 | +0.002 (+1.02%) | 179,041 |
19 Dec 2003 | MYR | 0.1469 | 0.1484 | 0.1454 | 0.1469 | 0.1469 | -0.002 (-1.01%) | 621,540 |
18 Dec 2003 | MYR | 0.1484 | 0.1542 | 0.1484 | 0.1484 | 0.1484 | +0.002 (+1.02%) | 183,126 |
17 Dec 2003 | MYR | 0.1498 | 0.1498 | 0.1469 | 0.1469 | 0.1469 | -0.003 (-1.94%) | 49,015 |
16 Dec 2003 | MYR | 0.1498 | 0.1498 | 0.1498 | 0.1498 | 0.1498 | -0.002 (-0.99%) | 6,807 |
15 Dec 2003 | MYR | 0.1513 | 0.1513 | 0.1513 | 0.1513 | 0.1513 | -0.01 (-6.37%) | 24,507 |
12 Dec 2003 | MYR | 0.1616 | 0.1616 | 0.1616 | 0.1616 | 0.1616 | -0.004 (-2.65%) | 13,615 |
11 Dec 2003 | MYR | 0.1645 | 0.166 | 0.1586 | 0.166 | 0.166 | 0.0 (0.0%) | 165,426 |
10 Dec 2003 | MYR | 0.1586 | 0.166 | 0.1586 | 0.166 | 0.166 | +0.002 (+0.91%) | 218,526 |
9 Dec 2003 | MYR | 0.1616 | 0.1645 | 0.1616 | 0.1645 | 0.1645 | +0.006 (+3.72%) | 100,753 |
8 Dec 2003 | MYR | 0.1572 | 0.1586 | 0.1572 | 0.1586 | 0.1586 | +0.001 (+0.89%) | 31,996 |
5 Dec 2003 | MYR | 0.1528 | 0.1572 | 0.1528 | 0.1572 | 0.1572 | +0.004 (+2.88%) | 53,099 |
4 Dec 2003 | MYR | 0.1542 | 0.1542 | 0.1528 | 0.1528 | 0.1528 | -0.001 (-0.91%) | 58,545 |
3 Dec 2003 | MYR | 0.1542 | 0.1542 | 0.1542 | 0.1542 | 0.1542 | -0.002 (-0.96%) | 84,415 |
2 Dec 2003 | MYR | 0.1542 | 0.1557 | 0.1542 | 0.1557 | 0.1557 | +0.002 (+0.97%) | 74,884 |
1 Dec 2003 | MYR | 0.1528 | 0.1557 | 0.1528 | 0.1542 | 0.1542 | +0.001 (+0.92%) | 181,083 |
28 Nov 2003 | MYR | 0.1513 | 0.1528 | 0.1513 | 0.1528 | 0.1528 | +0.002 (+0.99%) | 58,545 |
27 Nov 2003 | MYR | 0.144 | 0.1513 | 0.144 | 0.1513 | 0.1513 | +0.002 (+1.00%) | 21,103 |
26 Nov 2003 | MYR | 0.1498 | 0.1498 | 0.1498 | 0.1498 | 0.1498 | 0.0 (0.0%) | 0 |