Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2004 | MYR | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | +0.02 (+0.61%) | 5,800 |
15 Jan 2004 | MYR | 3.4 | 3.4 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 6,000 |
14 Jan 2004 | MYR | 3.42 | 3.42 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 6,000 |
13 Jan 2004 | MYR | 3.48 | 3.48 | 3.38 | 3.4 | 3.4 | -0.12 (-3.41%) | 24,000 |
12 Jan 2004 | MYR | 3.56 | 3.56 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 18,000 |
9 Jan 2004 | MYR | 3.56 | 3.56 | 3.46 | 3.52 | 3.52 | 0.0 (0.0%) | 31,100 |
8 Jan 2004 | MYR | 3.42 | 3.56 | 3.42 | 3.52 | 3.52 | +0.1 (+2.92%) | 29,300 |
7 Jan 2004 | MYR | 3.4 | 3.42 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 15,000 |
6 Jan 2004 | MYR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 17,000 |
5 Jan 2004 | MYR | 3.28 | 3.4 | 3.28 | 3.4 | 3.4 | +0.14 (+4.29%) | 11,500 |
2 Jan 2004 | MYR | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 11,000 |
1 Jan 2004 | MYR | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | +0.02 (+0.62%) | 3,000 |
30 Dec 2003 | MYR | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | +0.02 (+0.62%) | 1,000 |
29 Dec 2003 | MYR | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | +0.02 (+0.63%) | 0 |
26 Dec 2003 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 3,600 |
25 Dec 2003 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 6,000 |
23 Dec 2003 | MYR | 3.22 | 3.22 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 7,500 |
22 Dec 2003 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 1,000 |
19 Dec 2003 | MYR | 3.2 | 3.22 | 3.2 | 3.22 | 3.22 | -0.02 (-0.62%) | 3,000 |
18 Dec 2003 | MYR | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 200 |
17 Dec 2003 | MYR | 3.2 | 3.24 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 8,000 |
16 Dec 2003 | MYR | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 3,000 |
15 Dec 2003 | MYR | 3.2 | 3.22 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 4,400 |
12 Dec 2003 | MYR | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 3,000 |
11 Dec 2003 | MYR | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.02 (-0.62%) | 3,000 |
10 Dec 2003 | MYR | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 7,000 |
9 Dec 2003 | MYR | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 11,000 |
8 Dec 2003 | MYR | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 1,000 |