Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2004 | MYR | 0.2615 | 0.2615 | 0.2601 | 0.2601 | 0.2601 | +0.003 (+1.09%) | 17,589 |
29 Jan 2004 | MYR | 0.2558 | 0.2573 | 0.2558 | 0.2573 | 0.2573 | +0.002 (+0.59%) | 77,391 |
28 Jan 2004 | MYR | 0.2615 | 0.2615 | 0.2558 | 0.2558 | 0.2558 | -0.003 (-1.12%) | 80,909 |
27 Jan 2004 | MYR | 0.2615 | 0.2644 | 0.2587 | 0.2587 | 0.2587 | -0.004 (-1.63%) | 111,163 |
26 Jan 2004 | MYR | 0.2701 | 0.2701 | 0.263 | 0.263 | 0.263 | -0.007 (-2.63%) | 49,249 |
23 Jan 2004 | MYR | 0.2701 | 0.2701 | 0.2701 | 0.2701 | 0.2701 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.2701 | 0.2701 | 0.2701 | 0.2701 | 0.2701 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.2701 | 0.2701 | 0.2701 | 0.2701 | 0.2701 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.263 | 0.2701 | 0.2615 | 0.2701 | 0.2701 | +0.006 (+2.16%) | 53,119 |
19 Jan 2004 | MYR | 0.2644 | 0.2644 | 0.2615 | 0.2644 | 0.2644 | 0.0 (0.0%) | 53,119 |
16 Jan 2004 | MYR | 0.2615 | 0.2644 | 0.2615 | 0.2644 | 0.2644 | +0.003 (+1.11%) | 49,249 |
15 Jan 2004 | MYR | 0.2644 | 0.2644 | 0.2601 | 0.2615 | 0.2615 | -0.003 (-1.10%) | 204,033 |
14 Jan 2004 | MYR | 0.2644 | 0.2701 | 0.2644 | 0.2644 | 0.2644 | 0.0 (0.0%) | 334,192 |
13 Jan 2004 | MYR | 0.2715 | 0.2715 | 0.2644 | 0.2644 | 0.2644 | -0.007 (-2.62%) | 281,425 |
12 Jan 2004 | MYR | 0.2715 | 0.2715 | 0.2701 | 0.2715 | 0.2715 | +0.001 (+0.52%) | 146,341 |
9 Jan 2004 | MYR | 0.2701 | 0.2729 | 0.2701 | 0.2701 | 0.2701 | +0.002 (+0.56%) | 256,800 |
8 Jan 2004 | MYR | 0.263 | 0.2871 | 0.263 | 0.2686 | 0.2686 | +0.007 (+2.72%) | 174,835 |
7 Jan 2004 | MYR | 0.2601 | 0.2615 | 0.2587 | 0.2615 | 0.2615 | 0.0 (0.0%) | 168,503 |
6 Jan 2004 | MYR | 0.2644 | 0.2644 | 0.2615 | 0.2615 | 0.2615 | -0.002 (-0.57%) | 141,064 |
5 Jan 2004 | MYR | 0.2558 | 0.263 | 0.2558 | 0.263 | 0.263 | +0.007 (+2.81%) | 74,225 |
2 Jan 2004 | MYR | 0.2558 | 0.2558 | 0.2558 | 0.2558 | 0.2558 | -0.02 (-7.22%) | 3,517 |
1 Jan 2004 | MYR | 0.2757 | 0.2757 | 0.2757 | 0.2757 | 0.2757 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.2573 | 0.2757 | 0.2573 | 0.2757 | 0.2757 | +0.017 (+6.57%) | 190,313 |
30 Dec 2003 | MYR | 0.2587 | 0.2644 | 0.2587 | 0.2587 | 0.2587 | 0.0 (0.0%) | 196,997 |
29 Dec 2003 | MYR | 0.2587 | 0.2587 | 0.2587 | 0.2587 | 0.2587 | +0.001 (+0.54%) | 21,106 |
26 Dec 2003 | MYR | 0.2558 | 0.2587 | 0.2558 | 0.2573 | 0.2573 | 0.0 (0.0%) | 84,427 |
25 Dec 2003 | MYR | 0.2573 | 0.2573 | 0.2573 | 0.2573 | 0.2573 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.2558 | 0.2601 | 0.2558 | 0.2573 | 0.2573 | 0.0 (0.0%) | 154,080 |
23 Dec 2003 | MYR | 0.2558 | 0.2615 | 0.2558 | 0.2573 | 0.2573 | +0.002 (+0.59%) | 275,093 |
22 Dec 2003 | MYR | 0.2587 | 0.2587 | 0.2558 | 0.2558 | 0.2558 | -0.003 (-1.12%) | 73,874 |