Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2004 | MYR | 1.35 | 1.39 | 1.33 | 1.39 | 1.39 | 0.0 (0.0%) | 8,800 |
1 Jan 2004 | MYR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,300 |
30 Dec 2003 | MYR | 1.4 | 1.5 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 54,400 |
29 Dec 2003 | MYR | 1.28 | 1.39 | 1.28 | 1.39 | 1.39 | -0.01 (-0.71%) | 3,700 |
26 Dec 2003 | MYR | 1.35 | 1.4 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 300 |
25 Dec 2003 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 1.38 | 1.41 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 21,400 |
23 Dec 2003 | MYR | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | +0.04 (+2.99%) | 7,200 |
22 Dec 2003 | MYR | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | +0.07 (+5.51%) | 17,300 |
19 Dec 2003 | MYR | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 23,200 |
18 Dec 2003 | MYR | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 65,200 |
17 Dec 2003 | MYR | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | -0.02 (-1.56%) | 57,900 |
16 Dec 2003 | MYR | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | 0.0 (0.0%) | 8,800 |
15 Dec 2003 | MYR | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | +0.02 (+1.59%) | 133,500 |
12 Dec 2003 | MYR | 1.28 | 1.3 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 110,500 |
11 Dec 2003 | MYR | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 40,500 |
10 Dec 2003 | MYR | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | +0.02 (+1.54%) | 19,600 |
9 Dec 2003 | MYR | 1.39 | 1.39 | 1.3 | 1.3 | 1.3 | -0.08 (-5.80%) | 123,200 |
8 Dec 2003 | MYR | 1.38 | 1.39 | 1.28 | 1.38 | 1.38 | 0.0 (0.0%) | 392,300 |
5 Dec 2003 | MYR | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | +0.02 (+1.47%) | 57,900 |
4 Dec 2003 | MYR | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -0.09 (-6.21%) | 136,100 |
3 Dec 2003 | MYR | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 19,700 |
2 Dec 2003 | MYR | 1.45 | 1.46 | 1.4 | 1.46 | 1.46 | -0.01 (-0.68%) | 48,200 |
1 Dec 2003 | MYR | 1.4 | 1.47 | 1.4 | 1.47 | 1.47 | +0.07 (+5.00%) | 12,100 |
28 Nov 2003 | MYR | 1.37 | 1.4 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 17,400 |
27 Nov 2003 | MYR | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | +0.04 (+2.96%) | 9,100 |
26 Nov 2003 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 0 |