Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2004 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 620,000 |
23 Mar 2004 | MYR | 1.19 | 1.2 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 644,200 |
22 Mar 2004 | MYR | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 956,400 |
19 Mar 2004 | MYR | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | 0.0 (0.0%) | 1,037,000 |
18 Mar 2004 | MYR | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,273,100 |
17 Mar 2004 | MYR | 1.19 | 1.21 | 1.19 | 1.2 | 1.2 | +0.02 (+1.69%) | 569,100 |
16 Mar 2004 | MYR | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 429,700 |
15 Mar 2004 | MYR | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 765,500 |
12 Mar 2004 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 307,700 |
11 Mar 2004 | MYR | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 446,900 |
10 Mar 2004 | MYR | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 579,100 |
9 Mar 2004 | MYR | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 381,300 |
8 Mar 2004 | MYR | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 501,100 |
5 Mar 2004 | MYR | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 854,900 |
4 Mar 2004 | MYR | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 694,900 |
3 Mar 2004 | MYR | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 3,088,300 |
2 Mar 2004 | MYR | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,151,000 |
1 Mar 2004 | MYR | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,521,100 |
27 Feb 2004 | MYR | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -0.03 (-2.46%) | 2,854,700 |
26 Feb 2004 | MYR | 1.13 | 1.23 | 1.13 | 1.22 | 1.22 | +0.08 (+7.02%) | 8,064,800 |
25 Feb 2004 | MYR | 1.16 | 1.17 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,924,700 |
24 Feb 2004 | MYR | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 2,294,700 |
23 Feb 2004 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 2,329,600 |
19 Feb 2004 | MYR | 1.13 | 1.15 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 959,500 |
18 Feb 2004 | MYR | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 751,800 |
17 Feb 2004 | MYR | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 1,454,700 |
16 Feb 2004 | MYR | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 689,300 |
13 Feb 2004 | MYR | 1.09 | 1.1 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 995,900 |
12 Feb 2004 | MYR | 1.08 | 1.1 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 160,900 |