Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2003 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 24,000 |
25 Dec 2003 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.73 | 0.73 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 102,600 |
23 Dec 2003 | MYR | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 29,000 |
22 Dec 2003 | MYR | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 18,000 |
19 Dec 2003 | MYR | 0.735 | 0.735 | 0.725 | 0.73 | 0.73 | -0.005 (-0.68%) | 42,000 |
18 Dec 2003 | MYR | 0.73 | 0.735 | 0.73 | 0.735 | 0.735 | +0.005 (+0.68%) | 19,500 |
17 Dec 2003 | MYR | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 120,600 |
16 Dec 2003 | MYR | 0.77 | 0.77 | 0.745 | 0.76 | 0.76 | -0.005 (-0.65%) | 63,500 |
15 Dec 2003 | MYR | 0.77 | 0.775 | 0.765 | 0.765 | 0.765 | -0.005 (-0.65%) | 34,100 |
12 Dec 2003 | MYR | 0.775 | 0.775 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 33,000 |
11 Dec 2003 | MYR | 0.79 | 0.79 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 106,000 |
10 Dec 2003 | MYR | 0.79 | 0.81 | 0.785 | 0.79 | 0.79 | +0.01 (+1.28%) | 280,400 |
9 Dec 2003 | MYR | 0.775 | 0.785 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 167,000 |
8 Dec 2003 | MYR | 0.785 | 0.79 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 74,000 |
5 Dec 2003 | MYR | 0.81 | 0.81 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 87,800 |
4 Dec 2003 | MYR | 0.78 | 0.815 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 113,200 |
3 Dec 2003 | MYR | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 17,000 |
2 Dec 2003 | MYR | 0.815 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 85,000 |
1 Dec 2003 | MYR | 0.78 | 0.805 | 0.78 | 0.8 | 0.8 | +0.025 (+3.23%) | 128,100 |
28 Nov 2003 | MYR | 0.8 | 0.8 | 0.77 | 0.775 | 0.775 | +0.005 (+0.65%) | 68,000 |
27 Nov 2003 | MYR | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 21,100 |
26 Nov 2003 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.76 | 0.775 | 0.76 | 0.77 | 0.77 | +0.005 (+0.65%) | 51,200 |
20 Nov 2003 | MYR | 0.78 | 0.78 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 55,900 |
19 Nov 2003 | MYR | 0.855 | 0.855 | 0.75 | 0.765 | 0.765 | +0.015 (+2%) | 71,000 |
18 Nov 2003 | MYR | 0.775 | 0.775 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 102,700 |
17 Nov 2003 | MYR | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 150,500 |