Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2003 | MYR | 0.25 | 0.252 | 0.249 | 0.25 | 0.25 | +0.001 (+0.40%) | 208,000 |
12 Dec 2003 | MYR | 0.24 | 0.263 | 0.24 | 0.249 | 0.249 | +0.009 (+3.75%) | 875,000 |
11 Dec 2003 | MYR | 0.242 | 0.242 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 76,000 |
10 Dec 2003 | MYR | 0.239 | 0.242 | 0.239 | 0.242 | 0.242 | +0.001 (+0.41%) | 87,000 |
9 Dec 2003 | MYR | 0.239 | 0.244 | 0.239 | 0.241 | 0.241 | +0.001 (+0.42%) | 30,000 |
8 Dec 2003 | MYR | 0.243 | 0.243 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 255,000 |
5 Dec 2003 | MYR | 0.232 | 0.242 | 0.232 | 0.242 | 0.242 | +0.012 (+5.22%) | 357,000 |
4 Dec 2003 | MYR | 0.23 | 0.231 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 130,000 |
3 Dec 2003 | MYR | 0.23 | 0.232 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 123,000 |
2 Dec 2003 | MYR | 0.231 | 0.231 | 0.228 | 0.23 | 0.23 | +0.003 (+1.32%) | 60,000 |
1 Dec 2003 | MYR | 0.23 | 0.23 | 0.227 | 0.227 | 0.227 | +0.001 (+0.44%) | 160,000 |
28 Nov 2003 | MYR | 0.235 | 0.235 | 0.226 | 0.226 | 0.226 | -0.003 (-1.31%) | 0 |
27 Nov 2003 | MYR | 0.234 | 0.234 | 0.229 | 0.229 | 0.229 | -0.003 (-1.29%) | 20,000 |
26 Nov 2003 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.226 | 0.232 | 0.226 | 0.232 | 0.232 | +0.006 (+2.65%) | 58,000 |
20 Nov 2003 | MYR | 0.229 | 0.229 | 0.226 | 0.226 | 0.226 | -0.002 (-0.88%) | 79,000 |
19 Nov 2003 | MYR | 0.234 | 0.234 | 0.228 | 0.228 | 0.228 | -0.011 (-4.60%) | 367,000 |
18 Nov 2003 | MYR | 0.238 | 0.239 | 0.233 | 0.239 | 0.239 | +0.006 (+2.58%) | 317,000 |
17 Nov 2003 | MYR | 0.24 | 0.24 | 0.233 | 0.233 | 0.233 | -0.007 (-2.92%) | 412,000 |
14 Nov 2003 | MYR | 0.233 | 0.242 | 0.233 | 0.24 | 0.24 | +0.008 (+3.45%) | 142,000 |
13 Nov 2003 | MYR | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 148,000 |
12 Nov 2003 | MYR | 0.232 | 0.232 | 0.231 | 0.232 | 0.232 | 0.0 (0.0%) | 206,000 |
11 Nov 2003 | MYR | 0.233 | 0.236 | 0.232 | 0.232 | 0.232 | +0.001 (+0.43%) | 194,000 |
10 Nov 2003 | MYR | 0.234 | 0.234 | 0.231 | 0.231 | 0.231 | -0.002 (-0.86%) | 170,000 |
7 Nov 2003 | MYR | 0.235 | 0.236 | 0.232 | 0.233 | 0.233 | -0.001 (-0.43%) | 152,000 |
6 Nov 2003 | MYR | 0.232 | 0.234 | 0.232 | 0.234 | 0.234 | +0.002 (+0.86%) | 202,000 |
5 Nov 2003 | MYR | 0.24 | 0.24 | 0.232 | 0.232 | 0.232 | -0.006 (-2.52%) | 299,000 |
4 Nov 2003 | MYR | 0.242 | 0.243 | 0.238 | 0.238 | 0.238 | -0.002 (-0.83%) | 273,000 |