Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2004 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 17,000 |
13 Jan 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.01 (+1.85%) | 15,000 |
12 Jan 2004 | MYR | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 38,000 |
9 Jan 2004 | MYR | 0.6 | 0.6 | 0.54 | 0.55 | 0.55 | +0.035 (+6.80%) | 17,000 |
8 Jan 2004 | MYR | 0.53 | 0.53 | 0.515 | 0.515 | 0.515 | -0.015 (-2.83%) | 0 |
7 Jan 2004 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.02 (+3.92%) | 4,000 |
6 Jan 2004 | MYR | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 0 |
5 Jan 2004 | MYR | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | +0.02 (+3.92%) | 0 |
2 Jan 2004 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 2,000 |
1 Jan 2004 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.51 | 0.53 | 0.505 | 0.53 | 0.53 | +0.01 (+1.92%) | 9,000 |
30 Dec 2003 | MYR | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 0 |
29 Dec 2003 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 7,000 |
26 Dec 2003 | MYR | 0.55 | 0.55 | 0.525 | 0.525 | 0.525 | +0.015 (+2.94%) | 0 |
25 Dec 2003 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,000 |
23 Dec 2003 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,000 |
22 Dec 2003 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 22,000 |
19 Dec 2003 | MYR | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | +0.02 (+4%) | 0 |
18 Dec 2003 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 10,900 |
17 Dec 2003 | MYR | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 4,000 |
16 Dec 2003 | MYR | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
15 Dec 2003 | MYR | 0.555 | 0.555 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 0 |
12 Dec 2003 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +0.05 (+10%) | 5,000 |
11 Dec 2003 | MYR | 0.555 | 0.555 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 0 |
10 Dec 2003 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,000 |
9 Dec 2003 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 3,000 |
8 Dec 2003 | MYR | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 34,000 |
5 Dec 2003 | MYR | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 11,000 |
4 Dec 2003 | MYR | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | +0.04 (+7.69%) | 19,000 |