Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | MYR | 3.8153 | 3.835 | 3.7957 | 3.8153 | 3.8153 | -0.02 (-0.51%) | 1,726,779 |
28 Apr 2004 | MYR | 3.8547 | 3.8743 | 3.8153 | 3.835 | 3.835 | 0.0 (0.0%) | 1,833,965 |
27 Apr 2004 | MYR | 3.8743 | 3.8743 | 3.835 | 3.835 | 3.835 | -0.039 (-1.01%) | 1,252,677 |
26 Apr 2004 | MYR | 3.8547 | 3.9333 | 3.8547 | 3.8743 | 3.8743 | +0.02 (+0.51%) | 4,339,829 |
23 Apr 2004 | MYR | 3.9137 | 3.953 | 3.835 | 3.8547 | 3.8547 | -0.059 (-1.51%) | 6,604,982 |
22 Apr 2004 | MYR | 3.835 | 3.9137 | 3.835 | 3.9137 | 3.9137 | +0.098 (+2.58%) | 3,261,762 |
21 Apr 2004 | MYR | 3.776 | 3.8547 | 3.776 | 3.8153 | 3.8153 | +0.02 (+0.52%) | 4,206,101 |
20 Apr 2004 | MYR | 3.6777 | 3.7957 | 3.6777 | 3.7957 | 3.7957 | +0.118 (+3.21%) | 4,366,982 |
19 Apr 2004 | MYR | 3.6973 | 3.717 | 3.6777 | 3.6777 | 3.6777 | -0.039 (-1.06%) | 4,181,999 |
16 Apr 2004 | MYR | 3.717 | 3.7367 | 3.6973 | 3.717 | 3.717 | 0.0 (0.0%) | 3,502,270 |
15 Apr 2004 | MYR | 3.7563 | 3.7563 | 3.658 | 3.717 | 3.717 | -0.039 (-1.05%) | 4,485,660 |
14 Apr 2004 | MYR | 3.7563 | 3.776 | 3.7367 | 3.7563 | 3.7563 | 0.0 (0.0%) | 2,725,118 |
13 Apr 2004 | MYR | 3.7563 | 3.776 | 3.7367 | 3.7563 | 3.7563 | -0.02 (-0.52%) | 4,059,253 |
12 Apr 2004 | MYR | 3.7563 | 3.776 | 3.7563 | 3.776 | 3.776 | +0.02 (+0.52%) | 2,435,592 |
9 Apr 2004 | MYR | 3.7563 | 3.8153 | 3.7563 | 3.7563 | 3.7563 | -0.02 (-0.52%) | 1,388,033 |
8 Apr 2004 | MYR | 3.7563 | 3.776 | 3.7367 | 3.776 | 3.776 | 0.0 (0.0%) | 4,562,236 |
7 Apr 2004 | MYR | 3.8153 | 3.8153 | 3.7367 | 3.776 | 3.776 | -0.039 (-1.03%) | 7,013,287 |
6 Apr 2004 | MYR | 3.835 | 3.835 | 3.8153 | 3.8153 | 3.8153 | 0.0 (0.0%) | 4,474,778 |
5 Apr 2004 | MYR | 3.835 | 3.8547 | 3.8153 | 3.8153 | 3.8153 | -0.02 (-0.51%) | 2,155,423 |
2 Apr 2004 | MYR | 3.8153 | 3.835 | 3.7957 | 3.835 | 3.835 | +0.02 (+0.52%) | 4,464,101 |
1 Apr 2004 | MYR | 3.9333 | 3.9333 | 3.7957 | 3.8153 | 3.8153 | -0.157 (-3.96%) | 6,251,693 |
31 Mar 2004 | MYR | 3.9137 | 3.9727 | 3.7957 | 3.9727 | 3.9727 | +0.039 (+1.00%) | 8,271,964 |
30 Mar 2004 | MYR | 3.894 | 3.953 | 3.894 | 3.9333 | 3.9333 | +0.039 (+1.01%) | 7,390,880 |
29 Mar 2004 | MYR | 3.8153 | 3.9137 | 3.8153 | 3.894 | 3.894 | +0.079 (+2.06%) | 4,361,287 |
26 Mar 2004 | MYR | 3.9333 | 3.953 | 3.7957 | 3.8153 | 3.8153 | -0.118 (-3.00%) | 11,883,659 |
25 Mar 2004 | MYR | 3.953 | 3.9727 | 3.894 | 3.9333 | 3.9333 | 0.0 (0.0%) | 5,412,405 |
24 Mar 2004 | MYR | 3.9333 | 3.953 | 3.9137 | 3.9333 | 3.9333 | +0.02 (+0.50%) | 4,737,050 |
23 Mar 2004 | MYR | 4.012 | 4.012 | 3.894 | 3.9137 | 3.9137 | -0.079 (-1.97%) | 6,473,083 |
22 Mar 2004 | MYR | 4.0317 | 4.1497 | 3.9923 | 3.9923 | 3.9923 | 0.0 (0.0%) | 8,098,371 |
19 Mar 2004 | MYR | 4.012 | 4.0317 | 3.953 | 3.9923 | 3.9923 | -0.02 (-0.49%) | 6,532,168 |