Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2003 | MYR | 1.0348 | 1.042 | 0.9989 | 0.9989 | 0.9989 | -0.043 (-4.14%) | 402,162 |
10 Dec 2003 | MYR | 1.0276 | 1.1139 | 1.0276 | 1.042 | 1.042 | +0.014 (+1.40%) | 1,128,560 |
9 Dec 2003 | MYR | 1.0204 | 1.0348 | 1.0061 | 1.0276 | 1.0276 | +0.029 (+2.87%) | 166,987 |
8 Dec 2003 | MYR | 1.0061 | 1.0133 | 0.9917 | 0.9989 | 0.9989 | -0.007 (-0.72%) | 158,638 |
5 Dec 2003 | MYR | 1.0061 | 1.042 | 0.9989 | 1.0061 | 1.0061 | 0.0 (0.0%) | 266,763 |
4 Dec 2003 | MYR | 1.0061 | 1.0133 | 0.9917 | 1.0061 | 1.0061 | -0.014 (-1.40%) | 208,874 |
3 Dec 2003 | MYR | 1.0204 | 1.0204 | 0.9917 | 1.0204 | 1.0204 | -0.007 (-0.70%) | 286,105 |
2 Dec 2003 | MYR | 1.0564 | 1.0564 | 1.0276 | 1.0276 | 1.0276 | -0.007 (-0.70%) | 234,200 |
1 Dec 2003 | MYR | 1.0564 | 1.0636 | 1.0348 | 1.0348 | 1.0348 | 0.0 (0.0%) | 284,296 |
28 Nov 2003 | MYR | 1.0348 | 1.042 | 1.0061 | 1.0348 | 1.0348 | +0.007 (+0.70%) | 201,220 |
27 Nov 2003 | MYR | 0.9773 | 1.0636 | 0.9773 | 1.0276 | 1.0276 | +0.05 (+5.15%) | 890,045 |
26 Nov 2003 | MYR | 0.9773 | 0.9773 | 0.9773 | 0.9773 | 0.9773 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.9773 | 0.9773 | 0.9773 | 0.9773 | 0.9773 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.9773 | 0.9773 | 0.9773 | 0.9773 | 0.9773 | 0.0 (0.0%) | 0 |
21 Nov 2003 | MYR | 0.927 | 0.9845 | 0.927 | 0.9773 | 0.9773 | +0.05 (+5.43%) | 199,272 |
20 Nov 2003 | MYR | 0.9701 | 0.9701 | 0.9198 | 0.927 | 0.927 | -0.022 (-2.28%) | 361,668 |
19 Nov 2003 | MYR | 0.9558 | 0.9558 | 0.9414 | 0.9486 | 0.9486 | -0.007 (-0.75%) | 306,561 |
18 Nov 2003 | MYR | 0.9486 | 0.9773 | 0.9486 | 0.9558 | 0.9558 | +0.014 (+1.53%) | 238,514 |
17 Nov 2003 | MYR | 1.0061 | 1.0061 | 0.9414 | 0.9414 | 0.9414 | -0.065 (-6.43%) | 488,439 |
14 Nov 2003 | MYR | 1.0204 | 1.0204 | 0.9989 | 1.0061 | 1.0061 | -0.014 (-1.40%) | 504,720 |
13 Nov 2003 | MYR | 1.0276 | 1.042 | 1.0061 | 1.0204 | 1.0204 | +0.007 (+0.70%) | 239,488 |
12 Nov 2003 | MYR | 1.0204 | 1.0492 | 1.0133 | 1.0133 | 1.0133 | +0.007 (+0.72%) | 431,802 |
11 Nov 2003 | MYR | 1.0492 | 1.0564 | 0.9917 | 1.0061 | 1.0061 | -0.029 (-2.77%) | 984,393 |
10 Nov 2003 | MYR | 1.0636 | 1.0636 | 1.0276 | 1.0348 | 1.0348 | -0.036 (-3.35%) | 601,156 |
7 Nov 2003 | MYR | 1.0779 | 1.0851 | 1.0636 | 1.0707 | 1.0707 | -0.007 (-0.67%) | 170,466 |
6 Nov 2003 | MYR | 1.0636 | 1.0995 | 1.0564 | 1.0779 | 1.0779 | +0.014 (+1.34%) | 426,236 |
5 Nov 2003 | MYR | 1.0779 | 1.157 | 1.0564 | 1.0636 | 1.0636 | -0.014 (-1.33%) | 3,022,759 |
4 Nov 2003 | MYR | 1.0636 | 1.1139 | 1.0564 | 1.0779 | 1.0779 | +0.021 (+2.04%) | 975,626 |
3 Nov 2003 | MYR | 1.0779 | 1.0995 | 1.042 | 1.0564 | 1.0564 | -0.014 (-1.34%) | 394,787 |
31 Oct 2003 | MYR | 1.157 | 1.1713 | 1.0636 | 1.0707 | 1.0707 | -0.079 (-6.88%) | 1,194,520 |