Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2004 | MYR | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 572,500 |
3 Mar 2004 | MYR | 1.65 | 1.65 | 1.59 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,546,600 |
2 Mar 2004 | MYR | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 1,836,500 |
1 Mar 2004 | MYR | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 501,000 |
27 Feb 2004 | MYR | 1.68 | 1.7 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 659,000 |
26 Feb 2004 | MYR | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | +0.02 (+1.20%) | 5,999,400 |
25 Feb 2004 | MYR | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | +0.04 (+2.47%) | 952,000 |
24 Feb 2004 | MYR | 1.71 | 1.72 | 1.62 | 1.62 | 1.62 | -0.09 (-5.26%) | 1,903,300 |
23 Feb 2004 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 1.71 | 1.74 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 774,700 |
19 Feb 2004 | MYR | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 743,500 |
18 Feb 2004 | MYR | 1.72 | 1.78 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 3,297,200 |
17 Feb 2004 | MYR | 1.65 | 1.73 | 1.64 | 1.71 | 1.71 | +0.06 (+3.64%) | 2,097,700 |
16 Feb 2004 | MYR | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 825,500 |
13 Feb 2004 | MYR | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 948,900 |
12 Feb 2004 | MYR | 1.69 | 1.7 | 1.65 | 1.67 | 1.67 | -0.02 (-1.18%) | 738,000 |
11 Feb 2004 | MYR | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 1,163,800 |
10 Feb 2004 | MYR | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 907,000 |
9 Feb 2004 | MYR | 1.71 | 1.74 | 1.66 | 1.71 | 1.71 | 0.0 (0.0%) | 1,637,200 |
6 Feb 2004 | MYR | 1.69 | 1.77 | 1.69 | 1.71 | 1.71 | +0.03 (+1.79%) | 4,250,100 |
5 Feb 2004 | MYR | 1.6 | 1.71 | 1.6 | 1.68 | 1.68 | +0.08 (+5%) | 2,086,500 |
4 Feb 2004 | MYR | 1.64 | 1.68 | 1.59 | 1.6 | 1.6 | -0.08 (-4.76%) | 1,665,200 |
3 Feb 2004 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 1.59 | 1.76 | 1.58 | 1.68 | 1.68 | +0.1 (+6.33%) | 10,861,900 |
29 Jan 2004 | MYR | 1.55 | 1.59 | 1.53 | 1.58 | 1.58 | +0.01 (+0.64%) | 2,273,600 |
28 Jan 2004 | MYR | 1.5 | 1.59 | 1.48 | 1.57 | 1.57 | +0.06 (+3.97%) | 2,404,500 |
27 Jan 2004 | MYR | 1.53 | 1.54 | 1.45 | 1.51 | 1.51 | -0.03 (-1.95%) | 2,350,300 |
26 Jan 2004 | MYR | 1.6 | 1.6 | 1.51 | 1.54 | 1.54 | -0.03 (-1.91%) | 2,761,500 |
23 Jan 2004 | MYR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |