Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2004 | MYR | 0.375 | 0.375 | 0.355 | 0.365 | 0.365 | -0.015 (-3.95%) | 706,800 |
29 Mar 2004 | MYR | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 432,900 |
26 Mar 2004 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | +0.005 (+1.32%) | 221,500 |
25 Mar 2004 | MYR | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 229,000 |
24 Mar 2004 | MYR | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 830,000 |
23 Mar 2004 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 503,100 |
22 Mar 2004 | MYR | 0.4 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 356,100 |
19 Mar 2004 | MYR | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 432,000 |
18 Mar 2004 | MYR | 0.395 | 0.4 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 676,900 |
17 Mar 2004 | MYR | 0.395 | 0.4 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 772,000 |
16 Mar 2004 | MYR | 0.395 | 0.405 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 614,600 |
15 Mar 2004 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 288,000 |
12 Mar 2004 | MYR | 0.39 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 764,600 |
11 Mar 2004 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 244,000 |
10 Mar 2004 | MYR | 0.4 | 0.405 | 0.39 | 0.405 | 0.405 | -0.005 (-1.22%) | 466,000 |
9 Mar 2004 | MYR | 0.42 | 0.425 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 273,000 |
8 Mar 2004 | MYR | 0.395 | 0.435 | 0.39 | 0.42 | 0.42 | +0.03 (+7.69%) | 3,399,100 |
5 Mar 2004 | MYR | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 805,300 |
4 Mar 2004 | MYR | 0.39 | 0.395 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 426,900 |
3 Mar 2004 | MYR | 0.405 | 0.405 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 680,100 |
2 Mar 2004 | MYR | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 435,100 |
1 Mar 2004 | MYR | 0.415 | 0.415 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 488,000 |
27 Feb 2004 | MYR | 0.425 | 0.425 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,523,500 |
26 Feb 2004 | MYR | 0.42 | 0.435 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 670,000 |
25 Feb 2004 | MYR | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 810,500 |
24 Feb 2004 | MYR | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 1,087,500 |
23 Feb 2004 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.41 | 0.455 | 0.41 | 0.445 | 0.445 | +0.035 (+8.54%) | 7,410,600 |
19 Feb 2004 | MYR | 0.41 | 0.41 | 0.395 | 0.41 | 0.41 | 0.0 (0.0%) | 870,500 |
18 Feb 2004 | MYR | 0.405 | 0.425 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 2,825,300 |