Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2004 | MYR | 0.9005 | 0.9633 | 0.9005 | 0.9529 | 0.9529 | +0.094 (+10.98%) | 830,874 |
18 Mar 2004 | MYR | 0.8796 | 1.0419 | 0.8586 | 0.8586 | 0.8586 | -0.016 (-1.80%) | 1,141,258 |
17 Mar 2004 | MYR | 0.8063 | 0.8743 | 0.8063 | 0.8743 | 0.8743 | +0.084 (+10.59%) | 773,572 |
16 Mar 2004 | MYR | 0.7591 | 0.7958 | 0.7591 | 0.7906 | 0.7906 | +0.037 (+4.87%) | 171,905 |
15 Mar 2004 | MYR | 0.7539 | 0.7539 | 0.7539 | 0.7539 | 0.7539 | +0.005 (+0.69%) | 9,550 |
12 Mar 2004 | MYR | 0.7539 | 0.7539 | 0.7487 | 0.7487 | 0.7487 | -0.01 (-1.37%) | 186,230 |
11 Mar 2004 | MYR | 0.7539 | 0.7591 | 0.7539 | 0.7591 | 0.7591 | +0.005 (+0.69%) | 28,650 |
10 Mar 2004 | MYR | 0.7539 | 0.7539 | 0.7539 | 0.7539 | 0.7539 | 0.0 (0.0%) | 33,425 |
9 Mar 2004 | MYR | 0.7539 | 0.7539 | 0.7539 | 0.7539 | 0.7539 | 0.0 (0.0%) | 14,325 |
8 Mar 2004 | MYR | 0.7539 | 0.7749 | 0.7539 | 0.7539 | 0.7539 | +0.005 (+0.69%) | 28,650 |
5 Mar 2004 | MYR | 0.7487 | 0.7487 | 0.7487 | 0.7487 | 0.7487 | +0.011 (+1.42%) | 14,325 |
4 Mar 2004 | MYR | 0.7539 | 0.7539 | 0.7382 | 0.7382 | 0.7382 | +0.005 (+0.71%) | 0 |
3 Mar 2004 | MYR | 0.7382 | 0.7382 | 0.733 | 0.733 | 0.733 | -0.021 (-2.77%) | 19,100 |
2 Mar 2004 | MYR | 0.7539 | 0.7539 | 0.7539 | 0.7539 | 0.7539 | +0.021 (+2.85%) | 9,550 |
1 Mar 2004 | MYR | 0.7539 | 0.7539 | 0.733 | 0.733 | 0.733 | +0.011 (+1.45%) | 0 |
27 Feb 2004 | MYR | 0.733 | 0.733 | 0.7225 | 0.7225 | 0.7225 | -0.021 (-2.81%) | 38,201 |
26 Feb 2004 | MYR | 0.733 | 0.7434 | 0.733 | 0.7434 | 0.7434 | +0.01 (+1.42%) | 9,550 |
25 Feb 2004 | MYR | 0.7434 | 0.7434 | 0.733 | 0.733 | 0.733 | -0.021 (-2.77%) | 81,177 |
24 Feb 2004 | MYR | 0.733 | 0.7749 | 0.733 | 0.7539 | 0.7539 | +0.026 (+3.60%) | 81,177 |
23 Feb 2004 | MYR | 0.7277 | 0.7277 | 0.7277 | 0.7277 | 0.7277 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.7277 | 0.7277 | 0.7277 | 0.7277 | 0.7277 | -0.005 (-0.72%) | 23,875 |
19 Feb 2004 | MYR | 0.733 | 0.733 | 0.733 | 0.733 | 0.733 | 0.0 (0.0%) | 28,650 |
18 Feb 2004 | MYR | 0.733 | 0.733 | 0.7277 | 0.733 | 0.733 | -0.005 (-0.70%) | 28,650 |
17 Feb 2004 | MYR | 0.7382 | 0.7382 | 0.7382 | 0.7382 | 0.7382 | +0.005 (+0.71%) | 14,325 |
16 Feb 2004 | MYR | 0.733 | 0.733 | 0.733 | 0.733 | 0.733 | +0.005 (+0.73%) | 52,526 |
13 Feb 2004 | MYR | 0.733 | 0.733 | 0.7277 | 0.7277 | 0.7277 | -0.005 (-0.72%) | 71,627 |
12 Feb 2004 | MYR | 0.733 | 0.733 | 0.733 | 0.733 | 0.733 | -0.016 (-2.10%) | 47,751 |
11 Feb 2004 | MYR | 0.7434 | 0.7487 | 0.7434 | 0.7487 | 0.7487 | 0.0 (0.0%) | 52,526 |
10 Feb 2004 | MYR | 0.7382 | 0.7487 | 0.7382 | 0.7487 | 0.7487 | +0.016 (+2.14%) | 28,650 |
9 Feb 2004 | MYR | 0.733 | 0.733 | 0.733 | 0.733 | 0.733 | -0.005 (-0.70%) | 19,100 |