Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 263,600 |
10 Feb 2004 | MYR | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 115,600 |
9 Feb 2004 | MYR | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 665,400 |
6 Feb 2004 | MYR | 1.1 | 1.11 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 521,500 |
5 Feb 2004 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 149,100 |
4 Feb 2004 | MYR | 1.1 | 1.11 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 525,800 |
3 Feb 2004 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 1.11 | 1.11 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 529,800 |
29 Jan 2004 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 806,200 |
28 Jan 2004 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 213,000 |
27 Jan 2004 | MYR | 1.12 | 1.14 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 481,600 |
26 Jan 2004 | MYR | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 366,900 |
23 Jan 2004 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 1.11 | 1.12 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 647,500 |
19 Jan 2004 | MYR | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 697,500 |
16 Jan 2004 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 239,200 |
15 Jan 2004 | MYR | 1.11 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 681,200 |
14 Jan 2004 | MYR | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 890,000 |
13 Jan 2004 | MYR | 1.11 | 1.12 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 540,600 |
12 Jan 2004 | MYR | 1.15 | 1.15 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,104,100 |
9 Jan 2004 | MYR | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,286,900 |
8 Jan 2004 | MYR | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 762,100 |
7 Jan 2004 | MYR | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | +0.04 (+3.54%) | 427,200 |
6 Jan 2004 | MYR | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 594,400 |
5 Jan 2004 | MYR | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 238,000 |
2 Jan 2004 | MYR | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 141,200 |
1 Jan 2004 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |