Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2004 | MYR | 0.1967 | 0.1967 | 0.1917 | 0.1917 | 0.1917 | -0.006 (-2.94%) | 198,000 |
29 Mar 2004 | MYR | 0.1975 | 0.1975 | 0.1975 | 0.1975 | 0.1975 | 0.0 (0.0%) | 70,800 |
26 Mar 2004 | MYR | 0.2008 | 0.2008 | 0.1958 | 0.1975 | 0.1975 | 0.0 (0.0%) | 644,400 |
25 Mar 2004 | MYR | 0.21 | 0.215 | 0.1967 | 0.1975 | 0.1975 | -0.012 (-5.59%) | 1,148,400 |
24 Mar 2004 | MYR | 0.1967 | 0.2158 | 0.1967 | 0.2092 | 0.2092 | +0.017 (+8.68%) | 3,012,000 |
23 Mar 2004 | MYR | 0.19 | 0.195 | 0.19 | 0.1925 | 0.1925 | -0.003 (-1.28%) | 633,600 |
22 Mar 2004 | MYR | 0.195 | 0.1983 | 0.1917 | 0.195 | 0.195 | +0.003 (+1.30%) | 813,600 |
19 Mar 2004 | MYR | 0.1908 | 0.1967 | 0.1883 | 0.1925 | 0.1925 | +0.002 (+0.89%) | 760,800 |
18 Mar 2004 | MYR | 0.1967 | 0.1975 | 0.1875 | 0.1908 | 0.1908 | -0.002 (-0.88%) | 1,482,000 |
17 Mar 2004 | MYR | 0.1833 | 0.1942 | 0.1833 | 0.1925 | 0.1925 | +0.009 (+5.02%) | 2,628,000 |
16 Mar 2004 | MYR | 0.1892 | 0.1892 | 0.1817 | 0.1833 | 0.1833 | -0.011 (-5.61%) | 780,000 |
15 Mar 2004 | MYR | 0.1933 | 0.1983 | 0.1933 | 0.1942 | 0.1942 | +0.001 (+0.47%) | 456,000 |
12 Mar 2004 | MYR | 0.2042 | 0.2083 | 0.1892 | 0.1933 | 0.1933 | -0.018 (-8.69%) | 1,765,200 |
11 Mar 2004 | MYR | 0.1508 | 0.2308 | 0.1508 | 0.2117 | 0.2117 | +0.07 (+49.40%) | 7,587,600 |
10 Mar 2004 | MYR | 0.14 | 0.15 | 0.1392 | 0.1417 | 0.1417 | +0.017 (+13.36%) | 121,200 |
9 Mar 2004 | MYR | 0.1375 | 0.1375 | 0.125 | 0.125 | 0.125 | -0.015 (-10.71%) | 0 |
8 Mar 2004 | MYR | 0.1242 | 0.14 | 0.1242 | 0.14 | 0.14 | +0.014 (+11.29%) | 24,000 |
5 Mar 2004 | MYR | 0.1333 | 0.1333 | 0.1258 | 0.1258 | 0.1258 | +0.002 (+1.29%) | 0 |
4 Mar 2004 | MYR | 0.1333 | 0.1333 | 0.1242 | 0.1242 | 0.1242 | 0.0 (0.0%) | 0 |
3 Mar 2004 | MYR | 0.125 | 0.125 | 0.1242 | 0.1242 | 0.1242 | -0.001 (-0.64%) | 36,000 |
2 Mar 2004 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 3,600 |
1 Mar 2004 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 9,600 |
27 Feb 2004 | MYR | 0.14 | 0.14 | 0.125 | 0.125 | 0.125 | -0.008 (-6.23%) | 0 |
26 Feb 2004 | MYR | 0.1333 | 0.1333 | 0.1333 | 0.1333 | 0.1333 | +0.008 (+6.64%) | 30,000 |
25 Feb 2004 | MYR | 0.1375 | 0.1375 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
24 Feb 2004 | MYR | 0.1333 | 0.1333 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
23 Feb 2004 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.004 (-3.25%) | 12,000 |
19 Feb 2004 | MYR | 0.1292 | 0.1292 | 0.1292 | 0.1292 | 0.1292 | +0.007 (+6.16%) | 12,000 |
18 Feb 2004 | MYR | 0.1392 | 0.1392 | 0.1217 | 0.1217 | 0.1217 | 0.0 (0.0%) | 0 |