Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2004 | MYR | 0.7959 | 0.7999 | 0.7878 | 0.7959 | 0.7959 | -0.004 (-0.50%) | 2,430,688 |
26 Mar 2004 | MYR | 0.7918 | 0.804 | 0.7918 | 0.7999 | 0.7999 | +0.008 (+1.02%) | 4,433,779 |
25 Mar 2004 | MYR | 0.8161 | 0.8242 | 0.7878 | 0.7918 | 0.7918 | -0.024 (-2.98%) | 7,829,442 |
24 Mar 2004 | MYR | 0.8161 | 0.8242 | 0.7999 | 0.8161 | 0.8161 | +0.008 (+1.00%) | 2,437,124 |
23 Mar 2004 | MYR | 0.8322 | 0.8322 | 0.808 | 0.808 | 0.808 | -0.024 (-2.91%) | 3,959,399 |
22 Mar 2004 | MYR | 0.8565 | 0.8807 | 0.8242 | 0.8322 | 0.8322 | 0.0 (0.0%) | 13,672,254 |
19 Mar 2004 | MYR | 0.8242 | 0.8403 | 0.808 | 0.8322 | 0.8322 | +0.008 (+0.97%) | 16,552,818 |
18 Mar 2004 | MYR | 0.8161 | 0.8242 | 0.804 | 0.8242 | 0.8242 | +0.008 (+0.99%) | 4,997,887 |
17 Mar 2004 | MYR | 0.7999 | 0.8242 | 0.7918 | 0.8161 | 0.8161 | +0.02 (+2.54%) | 5,886,376 |
16 Mar 2004 | MYR | 0.7999 | 0.804 | 0.7878 | 0.7959 | 0.7959 | -0.008 (-1.01%) | 4,886,749 |
15 Mar 2004 | MYR | 0.804 | 0.8161 | 0.7999 | 0.804 | 0.804 | 0.0 (0.0%) | 3,949,127 |
12 Mar 2004 | MYR | 0.7999 | 0.808 | 0.7959 | 0.804 | 0.804 | -0.012 (-1.48%) | 3,484,771 |
11 Mar 2004 | MYR | 0.7918 | 0.8161 | 0.7918 | 0.8161 | 0.8161 | +0.008 (+1.00%) | 4,286,007 |
10 Mar 2004 | MYR | 0.8161 | 0.8242 | 0.7918 | 0.808 | 0.808 | -0.008 (-0.99%) | 8,723,747 |
9 Mar 2004 | MYR | 0.8161 | 0.8322 | 0.804 | 0.8161 | 0.8161 | -0.008 (-0.98%) | 3,708,533 |
8 Mar 2004 | MYR | 0.8242 | 0.8322 | 0.808 | 0.8242 | 0.8242 | +0.008 (+0.99%) | 5,679,445 |
5 Mar 2004 | MYR | 0.8242 | 0.8403 | 0.808 | 0.8161 | 0.8161 | -0.008 (-0.98%) | 5,477,837 |
4 Mar 2004 | MYR | 0.808 | 0.8242 | 0.7878 | 0.8242 | 0.8242 | +0.008 (+0.99%) | 5,835,386 |
3 Mar 2004 | MYR | 0.8484 | 0.8565 | 0.7959 | 0.8161 | 0.8161 | -0.032 (-3.81%) | 8,388,971 |
2 Mar 2004 | MYR | 0.8565 | 0.8565 | 0.8322 | 0.8484 | 0.8484 | 0.0 (0.0%) | 9,106,420 |
1 Mar 2004 | MYR | 0.8888 | 0.8888 | 0.8322 | 0.8484 | 0.8484 | -0.032 (-3.67%) | 7,691,942 |
27 Feb 2004 | MYR | 0.8969 | 0.8969 | 0.8726 | 0.8807 | 0.8807 | -0.016 (-1.81%) | 4,417,566 |
26 Feb 2004 | MYR | 0.8888 | 0.913 | 0.8807 | 0.8969 | 0.8969 | +0.016 (+1.84%) | 13,090,943 |
25 Feb 2004 | MYR | 0.8888 | 0.913 | 0.8565 | 0.8807 | 0.8807 | 0.0 (0.0%) | 19,979,916 |
24 Feb 2004 | MYR | 0.8565 | 0.905 | 0.8565 | 0.8807 | 0.8807 | +0.024 (+2.83%) | 22,398,600 |
23 Feb 2004 | MYR | 0.8565 | 0.8565 | 0.8565 | 0.8565 | 0.8565 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.8484 | 0.8565 | 0.8403 | 0.8565 | 0.8565 | +0.008 (+0.95%) | 3,999,745 |
19 Feb 2004 | MYR | 0.8565 | 0.8565 | 0.8403 | 0.8484 | 0.8484 | -0.008 (-0.95%) | 5,772,886 |
18 Feb 2004 | MYR | 0.8565 | 0.8807 | 0.8484 | 0.8565 | 0.8565 | -0.008 (-0.94%) | 9,835,627 |
17 Feb 2004 | MYR | 0.8322 | 0.8646 | 0.8322 | 0.8646 | 0.8646 | +0.024 (+2.89%) | 9,228,573 |