Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2004 | MYR | 0.7845 | 0.8485 | 0.7717 | 0.8485 | 0.8485 | -0.03 (-3.39%) | 20,053 |
26 Jan 2004 | MYR | 0.7675 | 0.8783 | 0.7675 | 0.8783 | 0.8783 | +0.111 (+14.44%) | 42,217 |
23 Jan 2004 | MYR | 0.7675 | 0.7675 | 0.7675 | 0.7675 | 0.7675 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.7675 | 0.7675 | 0.7675 | 0.7675 | 0.7675 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.7675 | 0.7675 | 0.7675 | 0.7675 | 0.7675 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.7845 | 0.7845 | 0.7675 | 0.7675 | 0.7675 | -0.017 (-2.17%) | 16,418 |
19 Jan 2004 | MYR | 0.7675 | 0.8101 | 0.7675 | 0.7845 | 0.7845 | -0.034 (-4.17%) | 7,036 |
16 Jan 2004 | MYR | 0.793 | 0.8186 | 0.793 | 0.8186 | 0.8186 | +0.026 (+3.23%) | 23,454 |
15 Jan 2004 | MYR | 0.8016 | 0.8016 | 0.793 | 0.793 | 0.793 | -0.051 (-6.06%) | 10,554 |
14 Jan 2004 | MYR | 0.8101 | 0.8442 | 0.8016 | 0.8442 | 0.8442 | +0.043 (+5.31%) | 3,635 |
13 Jan 2004 | MYR | 0.8058 | 0.8058 | 0.8016 | 0.8016 | 0.8016 | -0.025 (-3.08%) | 11,727 |
12 Jan 2004 | MYR | 0.8698 | 0.8698 | 0.8271 | 0.8271 | 0.8271 | -0.009 (-1.03%) | 32,249 |
9 Jan 2004 | MYR | 0.8186 | 0.8357 | 0.8101 | 0.8357 | 0.8357 | -0.009 (-1.01%) | 10,085 |
8 Jan 2004 | MYR | 0.8442 | 0.8442 | 0.8399 | 0.8442 | 0.8442 | +0.009 (+1.02%) | 15,245 |
7 Jan 2004 | MYR | 0.8357 | 0.8357 | 0.8357 | 0.8357 | 0.8357 | +0.026 (+3.16%) | 1,172 |
6 Jan 2004 | MYR | 0.8101 | 0.8101 | 0.8101 | 0.8101 | 0.8101 | +0.009 (+1.06%) | 5,863 |
5 Jan 2004 | MYR | 0.793 | 0.8016 | 0.793 | 0.8016 | 0.8016 | -0.043 (-5.05%) | 15,245 |
2 Jan 2004 | MYR | 0.793 | 0.8442 | 0.793 | 0.8442 | 0.8442 | +0.06 (+7.61%) | 24,040 |
1 Jan 2004 | MYR | 0.7845 | 0.7845 | 0.7845 | 0.7845 | 0.7845 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.8442 | 0.8442 | 0.7845 | 0.7845 | 0.7845 | -0.06 (-7.07%) | 0 |
30 Dec 2003 | MYR | 0.8357 | 0.8442 | 0.8101 | 0.8442 | 0.8442 | +0.004 (+0.51%) | 28,262 |
29 Dec 2003 | MYR | 0.8229 | 0.8399 | 0.8186 | 0.8399 | 0.8399 | -0.021 (-2.48%) | 16,300 |
26 Dec 2003 | MYR | 0.793 | 0.8613 | 0.793 | 0.8613 | 0.8613 | +0.068 (+8.61%) | 44,680 |
25 Dec 2003 | MYR | 0.793 | 0.793 | 0.793 | 0.793 | 0.793 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.776 | 0.793 | 0.7717 | 0.793 | 0.793 | +0.009 (+1.08%) | 14,189 |
23 Dec 2003 | MYR | 0.776 | 0.7845 | 0.7717 | 0.7845 | 0.7845 | -0.017 (-2.13%) | 8,209 |
22 Dec 2003 | MYR | 0.7547 | 0.8016 | 0.7547 | 0.8016 | 0.8016 | +0.051 (+6.82%) | 7,153 |
19 Dec 2003 | MYR | 0.7675 | 0.7675 | 0.7504 | 0.7504 | 0.7504 | -0.009 (-1.12%) | 11,609 |
18 Dec 2003 | MYR | 0.7675 | 0.7675 | 0.7333 | 0.7589 | 0.7589 | -0.009 (-1.12%) | 11,844 |
17 Dec 2003 | MYR | 0.7675 | 0.7675 | 0.7675 | 0.7675 | 0.7675 | -0.043 (-5.26%) | 1,172 |