Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2004 | MYR | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | +0.005 (+0.75%) | 1,691,200 |
1 Mar 2004 | MYR | 0.69 | 0.69 | 0.66 | 0.665 | 0.665 | -0.025 (-3.62%) | 1,591,100 |
27 Feb 2004 | MYR | 0.7 | 0.705 | 0.665 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,853,100 |
26 Feb 2004 | MYR | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.005 (-0.71%) | 1,800,700 |
25 Feb 2004 | MYR | 0.715 | 0.72 | 0.68 | 0.705 | 0.705 | -0.005 (-0.70%) | 3,199,100 |
24 Feb 2004 | MYR | 0.68 | 0.735 | 0.68 | 0.71 | 0.71 | +0.04 (+5.97%) | 6,151,400 |
23 Feb 2004 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.635 | 0.69 | 0.625 | 0.67 | 0.67 | +0.045 (+7.20%) | 5,888,500 |
19 Feb 2004 | MYR | 0.625 | 0.63 | 0.605 | 0.625 | 0.625 | 0.0 (0.0%) | 1,509,600 |
18 Feb 2004 | MYR | 0.62 | 0.63 | 0.615 | 0.625 | 0.625 | +0.01 (+1.63%) | 899,500 |
17 Feb 2004 | MYR | 0.6 | 0.62 | 0.595 | 0.615 | 0.615 | +0.02 (+3.36%) | 1,123,000 |
16 Feb 2004 | MYR | 0.595 | 0.6 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 732,500 |
13 Feb 2004 | MYR | 0.585 | 0.61 | 0.585 | 0.595 | 0.595 | +0.01 (+1.71%) | 930,900 |
12 Feb 2004 | MYR | 0.58 | 0.595 | 0.575 | 0.585 | 0.585 | +0.015 (+2.63%) | 854,700 |
11 Feb 2004 | MYR | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 345,000 |
10 Feb 2004 | MYR | 0.58 | 0.58 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 248,000 |
9 Feb 2004 | MYR | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 282,800 |
6 Feb 2004 | MYR | 0.585 | 0.595 | 0.585 | 0.59 | 0.59 | +0.01 (+1.72%) | 80,000 |
5 Feb 2004 | MYR | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 187,100 |
4 Feb 2004 | MYR | 0.585 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 108,600 |
3 Feb 2004 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.585 | 0.595 | 0.585 | 0.59 | 0.59 | +0.005 (+0.85%) | 317,400 |
29 Jan 2004 | MYR | 0.6 | 0.6 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 447,800 |
28 Jan 2004 | MYR | 0.6 | 0.605 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 841,600 |
27 Jan 2004 | MYR | 0.605 | 0.605 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 316,900 |
26 Jan 2004 | MYR | 0.62 | 0.62 | 0.6 | 0.605 | 0.605 | -0.005 (-0.82%) | 574,000 |
23 Jan 2004 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |