Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2003 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 36,000 |
5 Dec 2003 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | +0.002 (+1.94%) | 100,000 |
4 Dec 2003 | MYR | 0.11 | 0.11 | 0.103 | 0.103 | 0.103 | +0.001 (+0.98%) | 0 |
3 Dec 2003 | MYR | 0.11 | 0.11 | 0.102 | 0.102 | 0.102 | -0.003 (-2.86%) | 0 |
2 Dec 2003 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 50,000 |
1 Dec 2003 | MYR | 0.109 | 0.109 | 0.105 | 0.105 | 0.105 | +0.001 (+0.96%) | 0 |
28 Nov 2003 | MYR | 0.105 | 0.105 | 0.103 | 0.104 | 0.104 | +0.004 (+4.00%) | 30,000 |
27 Nov 2003 | MYR | 0.109 | 0.109 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 0 |
26 Nov 2003 | MYR | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | -0.001 (-0.99%) | 70,000 |
20 Nov 2003 | MYR | 0.105 | 0.105 | 0.101 | 0.101 | 0.101 | -0.004 (-3.81%) | 50,000 |
19 Nov 2003 | MYR | 0.1 | 0.105 | 0.099 | 0.105 | 0.105 | +0.005 (+5%) | 301,000 |
18 Nov 2003 | MYR | 0.104 | 0.104 | 0.1 | 0.1 | 0.1 | -0.003 (-2.91%) | 203,000 |
17 Nov 2003 | MYR | 0.103 | 0.103 | 0.103 | 0.103 | 0.103 | -0.006 (-5.50%) | 12,000 |
14 Nov 2003 | MYR | 0.106 | 0.109 | 0.105 | 0.109 | 0.109 | +0.003 (+2.83%) | 290,000 |
13 Nov 2003 | MYR | 0.103 | 0.108 | 0.103 | 0.106 | 0.106 | -0.004 (-3.64%) | 332,000 |
12 Nov 2003 | MYR | 0.111 | 0.111 | 0.11 | 0.11 | 0.11 | -0.003 (-2.65%) | 115,000 |
11 Nov 2003 | MYR | 0.116 | 0.116 | 0.113 | 0.113 | 0.113 | -0.007 (-5.83%) | 238,000 |
10 Nov 2003 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | +0.005 (+4.35%) | 220,000 |
7 Nov 2003 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 82,000 |
6 Nov 2003 | MYR | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.009 (-7.26%) | 0 |
5 Nov 2003 | MYR | 0.128 | 0.128 | 0.124 | 0.124 | 0.124 | -0.001 (-0.80%) | 72,000 |
4 Nov 2003 | MYR | 0.113 | 0.127 | 0.112 | 0.125 | 0.125 | +0.014 (+12.61%) | 274,000 |
3 Nov 2003 | MYR | 0.11 | 0.111 | 0.11 | 0.111 | 0.111 | +0.001 (+0.91%) | 96,000 |
31 Oct 2003 | MYR | 0.11 | 0.11 | 0.109 | 0.11 | 0.11 | +0.001 (+0.92%) | 186,000 |
30 Oct 2003 | MYR | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | +0.003 (+2.83%) | 10,000 |
29 Oct 2003 | MYR | 0.11 | 0.11 | 0.106 | 0.106 | 0.106 | -0.001 (-0.93%) | 0 |
28 Oct 2003 | MYR | 0.106 | 0.107 | 0.106 | 0.107 | 0.107 | +0.002 (+1.90%) | 200,000 |