Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2004 | MYR | 0.266 | 0.266 | 0.261 | 0.261 | 0.261 | -0.003 (-1.14%) | 0 |
23 Jan 2004 | MYR | 0.264 | 0.264 | 0.264 | 0.264 | 0.264 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.264 | 0.264 | 0.264 | 0.264 | 0.264 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.264 | 0.264 | 0.264 | 0.264 | 0.264 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.262 | 0.268 | 0.258 | 0.264 | 0.264 | +0.004 (+1.54%) | 43,000 |
19 Jan 2004 | MYR | 0.265 | 0.265 | 0.258 | 0.26 | 0.26 | +0.001 (+0.39%) | 80,000 |
16 Jan 2004 | MYR | 0.26 | 0.26 | 0.259 | 0.259 | 0.259 | -0.006 (-2.26%) | 40,000 |
15 Jan 2004 | MYR | 0.262 | 0.265 | 0.262 | 0.265 | 0.265 | +0.001 (+0.38%) | 60,000 |
14 Jan 2004 | MYR | 0.263 | 0.265 | 0.261 | 0.264 | 0.264 | +0.005 (+1.93%) | 163,000 |
13 Jan 2004 | MYR | 0.28 | 0.28 | 0.259 | 0.259 | 0.259 | -0.031 (-10.69%) | 676,000 |
12 Jan 2004 | MYR | 0.279 | 0.299 | 0.279 | 0.29 | 0.29 | +0.013 (+4.69%) | 1,110,000 |
9 Jan 2004 | MYR | 0.266 | 0.277 | 0.266 | 0.277 | 0.277 | +0.012 (+4.53%) | 221,000 |
8 Jan 2004 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.006 (+2.32%) | 140,000 |
7 Jan 2004 | MYR | 0.259 | 0.26 | 0.259 | 0.259 | 0.259 | -0.001 (-0.38%) | 110,000 |
6 Jan 2004 | MYR | 0.272 | 0.272 | 0.26 | 0.26 | 0.26 | -0.012 (-4.41%) | 236,000 |
5 Jan 2004 | MYR | 0.263 | 0.274 | 0.263 | 0.272 | 0.272 | +0.012 (+4.62%) | 428,000 |
2 Jan 2004 | MYR | 0.26 | 0.264 | 0.259 | 0.26 | 0.26 | 0.0 (0.0%) | 191,000 |
1 Jan 2004 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.255 | 0.265 | 0.25 | 0.26 | 0.26 | +0.007 (+2.77%) | 729,000 |
30 Dec 2003 | MYR | 0.245 | 0.253 | 0.244 | 0.253 | 0.253 | +0.009 (+3.69%) | 81,000 |
29 Dec 2003 | MYR | 0.246 | 0.246 | 0.244 | 0.244 | 0.244 | 0.0 (0.0%) | 95,000 |
26 Dec 2003 | MYR | 0.241 | 0.244 | 0.241 | 0.244 | 0.244 | +0.004 (+1.67%) | 36,000 |
25 Dec 2003 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.243 | 0.243 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 110,000 |
23 Dec 2003 | MYR | 0.24 | 0.24 | 0.239 | 0.24 | 0.24 | +0.002 (+0.84%) | 89,000 |
22 Dec 2003 | MYR | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | 0.0 (0.0%) | 50,000 |
19 Dec 2003 | MYR | 0.237 | 0.241 | 0.237 | 0.238 | 0.238 | 0.0 (0.0%) | 81,000 |
18 Dec 2003 | MYR | 0.247 | 0.247 | 0.238 | 0.238 | 0.238 | -0.007 (-2.86%) | 404,000 |
17 Dec 2003 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.003 (-1.21%) | 252,000 |
16 Dec 2003 | MYR | 0.25 | 0.25 | 0.248 | 0.248 | 0.248 | -0.002 (-0.80%) | 114,000 |