Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2004 | MYR | 0.3165 | 0.3179 | 0.3077 | 0.3106 | 0.3106 | -0.01 (-3.18%) | 81,600 |
1 Jan 2004 | MYR | 0.3208 | 0.3208 | 0.3208 | 0.3208 | 0.3208 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.3179 | 0.3208 | 0.3063 | 0.3208 | 0.3208 | +0.007 (+2.33%) | 1,445,485 |
30 Dec 2003 | MYR | 0.3063 | 0.3135 | 0.3048 | 0.3135 | 0.3135 | +0.012 (+3.84%) | 2,548,800 |
29 Dec 2003 | MYR | 0.299 | 0.3033 | 0.2975 | 0.3019 | 0.3019 | +0.004 (+1.48%) | 474,514 |
26 Dec 2003 | MYR | 0.299 | 0.299 | 0.2946 | 0.2975 | 0.2975 | 0.0 (0.0%) | 102,857 |
25 Dec 2003 | MYR | 0.2975 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.299 | 0.299 | 0.2931 | 0.2975 | 0.2975 | 0.0 (0.0%) | 45,942 |
23 Dec 2003 | MYR | 0.299 | 0.299 | 0.2931 | 0.2975 | 0.2975 | 0.0 (0.0%) | 300,342 |
22 Dec 2003 | MYR | 0.2946 | 0.3048 | 0.2917 | 0.2975 | 0.2975 | +0.004 (+1.50%) | 170,742 |
19 Dec 2003 | MYR | 0.2917 | 0.2946 | 0.2917 | 0.2931 | 0.2931 | +0.001 (+0.48%) | 285,942 |
18 Dec 2003 | MYR | 0.299 | 0.299 | 0.2829 | 0.2917 | 0.2917 | -0.001 (-0.48%) | 870,857 |
17 Dec 2003 | MYR | 0.3048 | 0.3048 | 0.2888 | 0.2931 | 0.2931 | -0.007 (-2.43%) | 394,285 |
16 Dec 2003 | MYR | 0.3077 | 0.3077 | 0.2975 | 0.3004 | 0.3004 | -0.002 (-0.50%) | 265,371 |
15 Dec 2003 | MYR | 0.296 | 0.3063 | 0.2946 | 0.3019 | 0.3019 | -0.006 (-1.88%) | 271,542 |
12 Dec 2003 | MYR | 0.3063 | 0.3077 | 0.3048 | 0.3077 | 0.3077 | +0.001 (+0.46%) | 415,542 |
11 Dec 2003 | MYR | 0.3063 | 0.3063 | 0.299 | 0.3063 | 0.3063 | 0.0 (0.0%) | 1,132,800 |
10 Dec 2003 | MYR | 0.3033 | 0.3063 | 0.3033 | 0.3063 | 0.3063 | -0.006 (-1.86%) | 207,771 |
9 Dec 2003 | MYR | 0.3063 | 0.3121 | 0.3033 | 0.3121 | 0.3121 | 0.0 (0.0%) | 129,600 |
8 Dec 2003 | MYR | 0.3135 | 0.3135 | 0.3063 | 0.3121 | 0.3121 | -0.004 (-1.39%) | 227,657 |
5 Dec 2003 | MYR | 0.3208 | 0.3208 | 0.315 | 0.3165 | 0.3165 | 0.0 (0.0%) | 927,771 |
4 Dec 2003 | MYR | 0.315 | 0.3179 | 0.3135 | 0.3165 | 0.3165 | -0.001 (-0.44%) | 451,885 |
3 Dec 2003 | MYR | 0.3194 | 0.3194 | 0.3135 | 0.3179 | 0.3179 | 0.0 (0.0%) | 390,171 |
2 Dec 2003 | MYR | 0.315 | 0.3179 | 0.3135 | 0.3179 | 0.3179 | -0.003 (-0.90%) | 878,400 |
1 Dec 2003 | MYR | 0.2917 | 0.3208 | 0.2917 | 0.3208 | 0.3208 | +0.007 (+2.33%) | 1,448,914 |
28 Nov 2003 | MYR | 0.3048 | 0.3135 | 0.2917 | 0.3135 | 0.3135 | +0.007 (+2.35%) | 968,228 |
27 Nov 2003 | MYR | 0.2873 | 0.3063 | 0.2873 | 0.3063 | 0.3063 | +0.025 (+8.81%) | 1,232,228 |
26 Nov 2003 | MYR | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 0.0 (0.0%) | 0 |
25 Nov 2003 | MYR | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 0.0 (0.0%) | 0 |
24 Nov 2003 | MYR | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 0.0 (0.0%) | 0 |