Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2003 | MYR | 0.81 | 0.815 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 15,000 |
29 Dec 2003 | MYR | 0.77 | 0.81 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 38,800 |
26 Dec 2003 | MYR | 0.78 | 0.89 | 0.78 | 0.79 | 0.79 | +0.035 (+4.64%) | 45,900 |
25 Dec 2003 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.755 | 0.755 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 8,000 |
23 Dec 2003 | MYR | 0.795 | 0.795 | 0.755 | 0.755 | 0.755 | -0.045 (-5.63%) | 4,000 |
22 Dec 2003 | MYR | 0.79 | 0.8 | 0.785 | 0.8 | 0.8 | +0.015 (+1.91%) | 25,600 |
19 Dec 2003 | MYR | 0.8 | 0.81 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 48,000 |
18 Dec 2003 | MYR | 0.8 | 0.8 | 0.75 | 0.785 | 0.785 | -0.01 (-1.26%) | 51,700 |
17 Dec 2003 | MYR | 0.825 | 0.83 | 0.75 | 0.795 | 0.795 | -0.03 (-3.64%) | 79,500 |
16 Dec 2003 | MYR | 0.87 | 0.87 | 0.825 | 0.825 | 0.825 | -0.035 (-4.07%) | 86,700 |
15 Dec 2003 | MYR | 0.84 | 0.9 | 0.83 | 0.86 | 0.86 | +0.04 (+4.88%) | 155,600 |
12 Dec 2003 | MYR | 0.8 | 0.85 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 22,000 |
11 Dec 2003 | MYR | 0.85 | 0.85 | 0.795 | 0.8 | 0.8 | -0.055 (-6.43%) | 93,200 |
10 Dec 2003 | MYR | 0.84 | 0.9 | 0.84 | 0.855 | 0.855 | +0.025 (+3.01%) | 143,000 |
9 Dec 2003 | MYR | 0.815 | 0.835 | 0.815 | 0.83 | 0.83 | +0.025 (+3.11%) | 14,200 |
8 Dec 2003 | MYR | 0.82 | 0.845 | 0.8 | 0.805 | 0.805 | -0.015 (-1.83%) | 64,800 |
5 Dec 2003 | MYR | 0.81 | 0.845 | 0.81 | 0.82 | 0.82 | +0.015 (+1.86%) | 95,500 |
4 Dec 2003 | MYR | 0.83 | 0.83 | 0.78 | 0.805 | 0.805 | -0.035 (-4.17%) | 46,300 |
3 Dec 2003 | MYR | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | -0.015 (-1.75%) | 27,100 |
2 Dec 2003 | MYR | 0.85 | 0.91 | 0.825 | 0.855 | 0.855 | +0.015 (+1.79%) | 257,300 |
1 Dec 2003 | MYR | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | +0.08 (+10.53%) | 94,000 |
28 Nov 2003 | MYR | 0.72 | 0.76 | 0.72 | 0.76 | 0.76 | +0.035 (+4.83%) | 33,800 |
27 Nov 2003 | MYR | 0.74 | 0.74 | 0.71 | 0.725 | 0.725 | -0.005 (-0.68%) | 57,500 |
26 Nov 2003 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.685 | 0.73 | 0.675 | 0.73 | 0.73 | +0.04 (+5.80%) | 44,200 |
20 Nov 2003 | MYR | 0.665 | 0.69 | 0.665 | 0.69 | 0.69 | +0.03 (+4.55%) | 64,400 |
19 Nov 2003 | MYR | 0.71 | 0.715 | 0.66 | 0.66 | 0.66 | -0.065 (-8.97%) | 247,000 |