Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2004 | MYR | 8.2623 | 8.3341 | 8.1186 | 8.2623 | 8.2623 | -0.072 (-0.86%) | 1,369,320 |
15 Mar 2004 | MYR | 8.2623 | 8.406 | 8.2623 | 8.3341 | 8.3341 | +0.072 (+0.87%) | 3,581,695 |
12 Mar 2004 | MYR | 8.0467 | 8.2623 | 7.9749 | 8.2623 | 8.2623 | +0.216 (+2.68%) | 3,556,920 |
11 Mar 2004 | MYR | 8.0467 | 8.1904 | 7.9749 | 8.0467 | 8.0467 | -0.216 (-2.61%) | 2,421,155 |
10 Mar 2004 | MYR | 8.2623 | 8.3341 | 8.1904 | 8.2623 | 8.2623 | -0.072 (-0.86%) | 2,485,738 |
9 Mar 2004 | MYR | 8.2623 | 8.3341 | 8.1904 | 8.3341 | 8.3341 | +0.072 (+0.87%) | 3,044,712 |
8 Mar 2004 | MYR | 8.2623 | 8.3341 | 8.1904 | 8.2623 | 8.2623 | -0.072 (-0.86%) | 5,107,184 |
5 Mar 2004 | MYR | 8.1186 | 8.4778 | 8.1186 | 8.3341 | 8.3341 | +0.215 (+2.65%) | 7,119,547 |
4 Mar 2004 | MYR | 8.1186 | 8.1904 | 7.903 | 8.1186 | 8.1186 | +0.072 (+0.89%) | 1,538,432 |
3 Mar 2004 | MYR | 8.2623 | 8.2623 | 7.903 | 8.0467 | 8.0467 | -0.216 (-2.61%) | 6,802,062 |
2 Mar 2004 | MYR | 8.3341 | 8.3341 | 8.1904 | 8.2623 | 8.2623 | 0.0 (0.0%) | 3,116,254 |
1 Mar 2004 | MYR | 8.1904 | 8.3341 | 8.1904 | 8.2623 | 8.2623 | +0.072 (+0.88%) | 4,585,789 |
27 Feb 2004 | MYR | 8.1904 | 8.1904 | 8.0467 | 8.1904 | 8.1904 | +0.072 (+0.88%) | 7,705,385 |
26 Feb 2004 | MYR | 8.0467 | 8.2623 | 8.0467 | 8.1186 | 8.1186 | +0.072 (+0.89%) | 9,701,603 |
25 Feb 2004 | MYR | 8.0467 | 8.1904 | 7.8312 | 8.0467 | 8.0467 | 0.0 (0.0%) | 8,071,307 |
24 Feb 2004 | MYR | 7.903 | 8.1186 | 7.8312 | 8.0467 | 8.0467 | +0.287 (+3.70%) | 10,997,711 |
23 Feb 2004 | MYR | 7.7594 | 7.7594 | 7.7594 | 7.7594 | 7.7594 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 7.7594 | 7.9749 | 7.7594 | 7.7594 | 7.7594 | 0.0 (0.0%) | 7,346,004 |
19 Feb 2004 | MYR | 7.8312 | 7.903 | 7.6875 | 7.7594 | 7.7594 | 0.0 (0.0%) | 6,202,584 |
18 Feb 2004 | MYR | 7.7594 | 7.8312 | 7.6875 | 7.7594 | 7.7594 | +0.072 (+0.94%) | 13,119,337 |
17 Feb 2004 | MYR | 7.3283 | 7.6875 | 7.3283 | 7.6875 | 7.6875 | +0.359 (+4.90%) | 10,979,895 |
16 Feb 2004 | MYR | 7.4001 | 7.5438 | 7.3283 | 7.3283 | 7.3283 | -0.072 (-0.97%) | 6,993,305 |
13 Feb 2004 | MYR | 7.472 | 7.472 | 7.3283 | 7.4001 | 7.4001 | -0.072 (-0.96%) | 2,455,534 |
12 Feb 2004 | MYR | 7.4001 | 7.472 | 7.3283 | 7.472 | 7.472 | +0.072 (+0.97%) | 6,921,624 |
11 Feb 2004 | MYR | 7.4001 | 7.472 | 7.3283 | 7.4001 | 7.4001 | 0.0 (0.0%) | 3,621,364 |
10 Feb 2004 | MYR | 7.4001 | 7.472 | 7.3283 | 7.4001 | 7.4001 | 0.0 (0.0%) | 4,857,900 |
9 Feb 2004 | MYR | 7.4001 | 7.472 | 7.3283 | 7.4001 | 7.4001 | +0.072 (+0.98%) | 6,757,383 |
6 Feb 2004 | MYR | 7.3283 | 7.472 | 7.3283 | 7.3283 | 7.3283 | +0.072 (+0.99%) | 3,422,605 |
5 Feb 2004 | MYR | 7.2564 | 7.3283 | 7.1846 | 7.2564 | 7.2564 | 0.0 (0.0%) | 2,452,751 |