Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2004 | MYR | 1.0926 | 1.0926 | 1.0855 | 1.0926 | 1.0926 | 0.0 (0.0%) | 5,659,632 |
6 Apr 2004 | MYR | 1.0855 | 1.0926 | 1.0855 | 1.0926 | 1.0926 | +0.007 (+0.65%) | 4,518,234 |
5 Apr 2004 | MYR | 1.0855 | 1.0926 | 1.0855 | 1.0855 | 1.0855 | 0.0 (0.0%) | 4,451,988 |
2 Apr 2004 | MYR | 1.0784 | 1.0855 | 1.0784 | 1.0855 | 1.0855 | +0.007 (+0.66%) | 3,826,742 |
1 Apr 2004 | MYR | 1.0855 | 1.0855 | 1.0784 | 1.0784 | 1.0784 | -0.021 (-1.94%) | 3,849,576 |
31 Mar 2004 | MYR | 1.0855 | 1.0997 | 1.0642 | 1.0997 | 1.0997 | +0.014 (+1.31%) | 14,060,143 |
30 Mar 2004 | MYR | 1.0784 | 1.0855 | 1.0713 | 1.0855 | 1.0855 | 0.0 (0.0%) | 6,257,535 |
29 Mar 2004 | MYR | 1.0855 | 1.0855 | 1.0642 | 1.0855 | 1.0855 | 0.0 (0.0%) | 5,779,720 |
26 Mar 2004 | MYR | 1.0784 | 1.0855 | 1.0713 | 1.0855 | 1.0855 | +0.007 (+0.66%) | 7,470,253 |
25 Mar 2004 | MYR | 1.0713 | 1.0855 | 1.0713 | 1.0784 | 1.0784 | 0.0 (0.0%) | 7,041,770 |
24 Mar 2004 | MYR | 1.0713 | 1.0784 | 1.0642 | 1.0784 | 1.0784 | +0.007 (+0.66%) | 7,359,749 |
23 Mar 2004 | MYR | 1.0855 | 1.0855 | 1.0642 | 1.0713 | 1.0713 | -0.014 (-1.31%) | 6,271,911 |
22 Mar 2004 | MYR | 1.0784 | 1.0997 | 1.0713 | 1.0855 | 1.0855 | +0.021 (+2.00%) | 9,788,850 |
19 Mar 2004 | MYR | 1.0784 | 1.0926 | 1.0642 | 1.0642 | 1.0642 | -0.014 (-1.32%) | 12,686,462 |
18 Mar 2004 | MYR | 1.0713 | 1.0997 | 1.0713 | 1.0784 | 1.0784 | +0.007 (+0.66%) | 13,454,630 |
17 Mar 2004 | MYR | 1.0713 | 1.0784 | 1.0642 | 1.0713 | 1.0713 | -0.007 (-0.66%) | 7,850,813 |
16 Mar 2004 | MYR | 1.0713 | 1.0784 | 1.0642 | 1.0784 | 1.0784 | +0.007 (+0.66%) | 3,480,292 |
15 Mar 2004 | MYR | 1.0642 | 1.0784 | 1.0607 | 1.0713 | 1.0713 | +0.007 (+0.67%) | 4,379,823 |
12 Mar 2004 | MYR | 1.0571 | 1.0642 | 1.0536 | 1.0642 | 1.0642 | +0.007 (+0.67%) | 6,345,486 |
11 Mar 2004 | MYR | 1.0358 | 1.0642 | 1.0358 | 1.0571 | 1.0571 | +0.014 (+1.36%) | 5,798,889 |
10 Mar 2004 | MYR | 1.0536 | 1.0536 | 1.0323 | 1.0429 | 1.0429 | -0.011 (-1.02%) | 12,070,801 |
9 Mar 2004 | MYR | 1.0642 | 1.0642 | 1.0536 | 1.0536 | 1.0536 | -0.011 (-1.00%) | 7,382,301 |
8 Mar 2004 | MYR | 1.0784 | 1.0784 | 1.0607 | 1.0642 | 1.0642 | -0.014 (-1.32%) | 6,984,263 |
5 Mar 2004 | MYR | 1.0713 | 1.0784 | 1.0642 | 1.0784 | 1.0784 | +0.007 (+0.66%) | 4,130,345 |
4 Mar 2004 | MYR | 1.0642 | 1.0713 | 1.0536 | 1.0713 | 1.0713 | +0.007 (+0.67%) | 6,319,270 |
3 Mar 2004 | MYR | 1.0784 | 1.0855 | 1.05 | 1.0642 | 1.0642 | -0.014 (-1.32%) | 8,872,405 |
2 Mar 2004 | MYR | 1.0784 | 1.0926 | 1.0713 | 1.0784 | 1.0784 | 0.0 (0.0%) | 6,511,241 |
1 Mar 2004 | MYR | 1.0713 | 1.0784 | 1.0642 | 1.0784 | 1.0784 | +0.007 (+0.66%) | 9,510,618 |
27 Feb 2004 | MYR | 1.0855 | 1.0855 | 1.0642 | 1.0713 | 1.0713 | -0.014 (-1.31%) | 9,483,274 |
26 Feb 2004 | MYR | 1.0855 | 1.0926 | 1.0784 | 1.0855 | 1.0855 | 0.0 (0.0%) | 8,809,542 |