Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2003 | MYR | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 3,000 |
4 Dec 2003 | MYR | 3.3 | 3.3 | 3.24 | 3.24 | 3.24 | -0.08 (-2.41%) | 2,500 |
3 Dec 2003 | MYR | 3.3 | 3.32 | 3.3 | 3.32 | 3.32 | +0.02 (+0.61%) | 5,000 |
2 Dec 2003 | MYR | 3.32 | 3.32 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 6,000 |
1 Dec 2003 | MYR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | +0.1 (+3.13%) | 6,500 |
28 Nov 2003 | MYR | 3.2 | 3.28 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 22,000 |
27 Nov 2003 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 2,500 |
26 Nov 2003 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 1,000 |
20 Nov 2003 | MYR | 3.22 | 3.24 | 3.2 | 3.2 | 3.2 | -0.08 (-2.44%) | 35,500 |
19 Nov 2003 | MYR | 3.3 | 3.3 | 3.28 | 3.28 | 3.28 | -0.04 (-1.20%) | 9,000 |
18 Nov 2003 | MYR | 3.54 | 3.54 | 3.32 | 3.32 | 3.32 | -0.02 (-0.60%) | 0 |
17 Nov 2003 | MYR | 3.5 | 3.5 | 3.34 | 3.34 | 3.34 | -0.2 (-5.65%) | 10,100 |
14 Nov 2003 | MYR | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | 0.0 (0.0%) | 12,000 |
13 Nov 2003 | MYR | 3.6 | 3.6 | 3.54 | 3.54 | 3.54 | -0.02 (-0.56%) | 12,000 |
12 Nov 2003 | MYR | 3.56 | 3.56 | 3.5 | 3.56 | 3.56 | 0.0 (0.0%) | 3,500 |
11 Nov 2003 | MYR | 3.5 | 3.58 | 3.5 | 3.56 | 3.56 | +0.08 (+2.30%) | 29,000 |
10 Nov 2003 | MYR | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | +0.02 (+0.58%) | 11,000 |
7 Nov 2003 | MYR | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 8,900 |
6 Nov 2003 | MYR | 3.5 | 3.5 | 3.46 | 3.46 | 3.46 | -0.06 (-1.70%) | 11,700 |
5 Nov 2003 | MYR | 3.54 | 3.62 | 3.46 | 3.52 | 3.52 | +0.02 (+0.57%) | 23,700 |
4 Nov 2003 | MYR | 3.44 | 3.56 | 3.44 | 3.5 | 3.5 | +0.12 (+3.55%) | 57,300 |
3 Nov 2003 | MYR | 3.4 | 3.4 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 7,500 |
31 Oct 2003 | MYR | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | -0.08 (-2.34%) | 10,400 |
30 Oct 2003 | MYR | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | +0.04 (+1.18%) | 23,800 |
29 Oct 2003 | MYR | 3.38 | 3.38 | 3.36 | 3.38 | 3.38 | +0.04 (+1.20%) | 6,000 |
28 Oct 2003 | MYR | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | -0.04 (-1.18%) | 3,000 |
27 Oct 2003 | MYR | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | +0.04 (+1.20%) | 41,000 |