Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2003 | MYR | 1.8 | 1.8 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 0 |
5 Dec 2003 | MYR | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 12,100 |
4 Dec 2003 | MYR | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 31,000 |
3 Dec 2003 | MYR | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | +0.03 (+1.74%) | 40,000 |
2 Dec 2003 | MYR | 1.71 | 1.72 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 12,500 |
1 Dec 2003 | MYR | 1.8 | 1.8 | 1.72 | 1.72 | 1.72 | +0.02 (+1.18%) | 0 |
28 Nov 2003 | MYR | 1.68 | 1.7 | 1.68 | 1.7 | 1.7 | +0.03 (+1.80%) | 17,000 |
27 Nov 2003 | MYR | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 4,000 |
26 Nov 2003 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 12,900 |
20 Nov 2003 | MYR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 2,000 |
19 Nov 2003 | MYR | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | -0.1 (-5.68%) | 11,000 |
18 Nov 2003 | MYR | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 24,500 |
17 Nov 2003 | MYR | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 25,200 |
14 Nov 2003 | MYR | 1.8 | 1.82 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 26,000 |
13 Nov 2003 | MYR | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 37,000 |
12 Nov 2003 | MYR | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 51,500 |
11 Nov 2003 | MYR | 1.78 | 1.8 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 116,600 |
10 Nov 2003 | MYR | 1.8 | 1.81 | 1.77 | 1.79 | 1.79 | -0.02 (-1.10%) | 45,000 |
7 Nov 2003 | MYR | 1.81 | 1.81 | 1.75 | 1.81 | 1.81 | +0.01 (+0.56%) | 83,500 |
6 Nov 2003 | MYR | 1.74 | 1.97 | 1.73 | 1.8 | 1.8 | +0.07 (+4.05%) | 315,000 |
5 Nov 2003 | MYR | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 66,800 |
4 Nov 2003 | MYR | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 48,000 |
3 Nov 2003 | MYR | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 101,500 |
31 Oct 2003 | MYR | 1.77 | 1.77 | 1.7 | 1.71 | 1.71 | -0.07 (-3.93%) | 70,500 |
30 Oct 2003 | MYR | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | +0.08 (+4.71%) | 196,500 |
29 Oct 2003 | MYR | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 94,300 |
28 Oct 2003 | MYR | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | +0.02 (+1.18%) | 21,800 |