Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2003 | MYR | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 18,000 |
22 Dec 2003 | MYR | 1.22 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 17,000 |
19 Dec 2003 | MYR | 1.2 | 1.23 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 17,000 |
18 Dec 2003 | MYR | 1.24 | 1.24 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 5,000 |
17 Dec 2003 | MYR | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 16,000 |
16 Dec 2003 | MYR | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 57,600 |
15 Dec 2003 | MYR | 1.3 | 1.32 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 32,900 |
12 Dec 2003 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 35,500 |
11 Dec 2003 | MYR | 1.35 | 1.39 | 1.3 | 1.31 | 1.31 | -0.71 (-35.15%) | 81,500 |
10 Dec 2003 | MYR | 2.06 | 2.07 | 2.01 | 2.02 | 2.02 | -0.04 (-1.94%) | 221,000 |
9 Dec 2003 | MYR | 2.09 | 2.09 | 2.03 | 2.06 | 2.06 | -0.04 (-1.90%) | 219,000 |
8 Dec 2003 | MYR | 2.16 | 2.17 | 2.08 | 2.1 | 2.1 | -0.06 (-2.78%) | 135,100 |
5 Dec 2003 | MYR | 2.16 | 2.19 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 61,000 |
4 Dec 2003 | MYR | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -0.06 (-2.70%) | 70,500 |
3 Dec 2003 | MYR | 2.21 | 2.23 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 77,200 |
2 Dec 2003 | MYR | 2.3 | 2.3 | 2.2 | 2.23 | 2.23 | -0.06 (-2.62%) | 97,800 |
1 Dec 2003 | MYR | 2.3 | 2.34 | 2.27 | 2.29 | 2.29 | +0.01 (+0.44%) | 98,800 |
28 Nov 2003 | MYR | 2.2 | 2.28 | 2.2 | 2.28 | 2.28 | +0.07 (+3.17%) | 109,900 |
27 Nov 2003 | MYR | 2.14 | 2.24 | 2.14 | 2.21 | 2.21 | +0.11 (+5.24%) | 131,200 |
26 Nov 2003 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 2.05 | 2.1 | 2.01 | 2.1 | 2.1 | +0.11 (+5.53%) | 97,000 |
20 Nov 2003 | MYR | 2.02 | 2.03 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 39,000 |
19 Nov 2003 | MYR | 2.04 | 2.04 | 2 | 2 | 2 | 0.0 (0.0%) | 111,800 |
18 Nov 2003 | MYR | 2.02 | 2.07 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 100,100 |
17 Nov 2003 | MYR | 2.11 | 2.11 | 2.02 | 2.02 | 2.02 | -0.09 (-4.27%) | 91,500 |
14 Nov 2003 | MYR | 2.19 | 2.22 | 2.04 | 2.11 | 2.11 | -0.04 (-1.86%) | 152,200 |
13 Nov 2003 | MYR | 2.25 | 2.25 | 2.15 | 2.15 | 2.15 | -0.07 (-3.15%) | 74,100 |
12 Nov 2003 | MYR | 2.19 | 2.25 | 2.19 | 2.22 | 2.22 | +0.06 (+2.78%) | 262,800 |