Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2004 | MYR | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | +0.01 (+0.58%) | 0 |
16 Jan 2004 | MYR | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 17,000 |
15 Jan 2004 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 14,000 |
14 Jan 2004 | MYR | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 10,000 |
13 Jan 2004 | MYR | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 0 |
12 Jan 2004 | MYR | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | +0.03 (+1.74%) | 26,000 |
9 Jan 2004 | MYR | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 14,100 |
8 Jan 2004 | MYR | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | +0.05 (+2.92%) | 39,700 |
7 Jan 2004 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 6,000 |
6 Jan 2004 | MYR | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 4,000 |
5 Jan 2004 | MYR | 1.71 | 1.71 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 14,000 |
2 Jan 2004 | MYR | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 15,000 |
1 Jan 2004 | MYR | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 1.71 | 1.73 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 72,000 |
30 Dec 2003 | MYR | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | +0.05 (+2.96%) | 11,000 |
29 Dec 2003 | MYR | 1.68 | 1.73 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 32,000 |
26 Dec 2003 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 2,000 |
25 Dec 2003 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,300 |
23 Dec 2003 | MYR | 1.7 | 1.7 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 11,100 |
22 Dec 2003 | MYR | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 18,000 |
19 Dec 2003 | MYR | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 16,000 |
18 Dec 2003 | MYR | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | -0.05 (-2.84%) | 18,000 |
17 Dec 2003 | MYR | 1.73 | 1.76 | 1.7 | 1.76 | 1.76 | +0.03 (+1.73%) | 51,000 |
16 Dec 2003 | MYR | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 12,000 |
15 Dec 2003 | MYR | 1.76 | 1.8 | 1.76 | 1.77 | 1.77 | +0.03 (+1.72%) | 12,000 |
12 Dec 2003 | MYR | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 7,000 |
11 Dec 2003 | MYR | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 19,900 |
10 Dec 2003 | MYR | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 100 |
9 Dec 2003 | MYR | 1.74 | 1.8 | 1.74 | 1.8 | 1.8 | +0.08 (+4.65%) | 32,400 |