Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2004 | MYR | 0.4875 | 0.4875 | 0.475 | 0.4875 | 0.4875 | -0.003 (-0.51%) | 364,400 |
16 Jan 2004 | MYR | 0.4875 | 0.4975 | 0.48 | 0.49 | 0.49 | -0.007 (-1.51%) | 294,000 |
15 Jan 2004 | MYR | 0.495 | 0.4975 | 0.4925 | 0.4975 | 0.4975 | -0.003 (-0.50%) | 151,600 |
14 Jan 2004 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 148,000 |
13 Jan 2004 | MYR | 0.5 | 0.5 | 0.4975 | 0.5 | 0.5 | 0.0 (0.0%) | 232,000 |
12 Jan 2004 | MYR | 0.4925 | 0.5125 | 0.4925 | 0.5 | 0.5 | +0.007 (+1.52%) | 900,000 |
9 Jan 2004 | MYR | 0.495 | 0.495 | 0.4875 | 0.4925 | 0.4925 | -0.003 (-0.51%) | 191,600 |
8 Jan 2004 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.015 (+3.13%) | 80,000 |
7 Jan 2004 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.003 (+0.52%) | 121,200 |
6 Jan 2004 | MYR | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | +0.003 (+0.53%) | 64,800 |
5 Jan 2004 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 8,000 |
2 Jan 2004 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 20,000 |
1 Jan 2004 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.003 (+0.52%) | 115,600 |
30 Dec 2003 | MYR | 0.475 | 0.4825 | 0.475 | 0.4825 | 0.4825 | +0.007 (+1.58%) | 12,400 |
29 Dec 2003 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 50,000 |
26 Dec 2003 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.02 (-4.04%) | 4,000 |
25 Dec 2003 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.4775 | 0.5 | 0.4775 | 0.495 | 0.495 | +0.018 (+3.66%) | 461,200 |
23 Dec 2003 | MYR | 0.475 | 0.4775 | 0.475 | 0.4775 | 0.4775 | 0.0 (0.0%) | 103,200 |
22 Dec 2003 | MYR | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.0 (0.0%) | 56,000 |
19 Dec 2003 | MYR | 0.475 | 0.4775 | 0.475 | 0.4775 | 0.4775 | +0.003 (+0.53%) | 86,000 |
18 Dec 2003 | MYR | 0.4775 | 0.4775 | 0.475 | 0.475 | 0.475 | -0.007 (-1.55%) | 73,200 |
17 Dec 2003 | MYR | 0.475 | 0.4825 | 0.475 | 0.4825 | 0.4825 | -0.003 (-0.52%) | 155,600 |
16 Dec 2003 | MYR | 0.4875 | 0.49 | 0.485 | 0.485 | 0.485 | +0.003 (+0.52%) | 66,000 |
15 Dec 2003 | MYR | 0.48 | 0.4825 | 0.48 | 0.4825 | 0.4825 | 0.0 (0.0%) | 49,200 |
12 Dec 2003 | MYR | 0.48 | 0.4825 | 0.4775 | 0.4825 | 0.4825 | +0.005 (+1.05%) | 101,600 |
11 Dec 2003 | MYR | 0.4875 | 0.4875 | 0.4775 | 0.4775 | 0.4775 | -0.018 (-3.54%) | 46,000 |
10 Dec 2003 | MYR | 0.48 | 0.495 | 0.475 | 0.495 | 0.495 | +0.015 (+3.13%) | 221,200 |
9 Dec 2003 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.003 (+0.52%) | 32,800 |