Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2003 | MYR | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 39,900 |
26 Dec 2003 | MYR | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 39,000 |
25 Dec 2003 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.525 | 0.535 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 32,000 |
23 Dec 2003 | MYR | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | +0.05 (+10.20%) | 103,600 |
22 Dec 2003 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 68,200 |
19 Dec 2003 | MYR | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 103,100 |
18 Dec 2003 | MYR | 0.505 | 0.505 | 0.465 | 0.48 | 0.48 | -0.02 (-4%) | 339,500 |
17 Dec 2003 | MYR | 0.525 | 0.525 | 0.47 | 0.5 | 0.5 | -0.04 (-7.41%) | 267,200 |
16 Dec 2003 | MYR | 0.565 | 0.58 | 0.515 | 0.54 | 0.54 | -0.01 (-1.82%) | 212,300 |
15 Dec 2003 | MYR | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -0.035 (-5.98%) | 406,800 |
12 Dec 2003 | MYR | 0.53 | 0.595 | 0.5 | 0.585 | 0.585 | +0.045 (+8.33%) | 1,621,900 |
11 Dec 2003 | MYR | 0.66 | 0.66 | 0.52 | 0.54 | 0.54 | -0.13 (-19.40%) | 284,400 |
10 Dec 2003 | MYR | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 27,000 |
9 Dec 2003 | MYR | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | +0.025 (+3.88%) | 49,600 |
8 Dec 2003 | MYR | 0.625 | 0.645 | 0.625 | 0.645 | 0.645 | -0.005 (-0.77%) | 25,000 |
5 Dec 2003 | MYR | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | -0.03 (-4.41%) | 71,700 |
4 Dec 2003 | MYR | 0.655 | 0.68 | 0.655 | 0.68 | 0.68 | +0.01 (+1.49%) | 12,500 |
3 Dec 2003 | MYR | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 19,000 |
2 Dec 2003 | MYR | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 41,500 |
1 Dec 2003 | MYR | 0.645 | 0.65 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 48,600 |
28 Nov 2003 | MYR | 0.64 | 0.65 | 0.635 | 0.65 | 0.65 | +0.005 (+0.78%) | 10,500 |
27 Nov 2003 | MYR | 0.66 | 0.66 | 0.63 | 0.645 | 0.645 | -0.02 (-3.01%) | 30,600 |
26 Nov 2003 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.635 | 0.665 | 0.63 | 0.665 | 0.665 | +0.025 (+3.91%) | 8,700 |
20 Nov 2003 | MYR | 0.64 | 0.645 | 0.64 | 0.64 | 0.64 | +0.005 (+0.79%) | 45,000 |
19 Nov 2003 | MYR | 0.62 | 0.635 | 0.59 | 0.635 | 0.635 | +0.01 (+1.60%) | 17,500 |
18 Nov 2003 | MYR | 0.63 | 0.65 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 78,900 |