Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2004 | MYR | 0.47 | 0.47 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 260,400 |
19 Mar 2004 | MYR | 0.47 | 0.47 | 0.445 | 0.455 | 0.455 | -0.015 (-3.19%) | 1,600,700 |
18 Mar 2004 | MYR | 0.43 | 0.47 | 0.425 | 0.47 | 0.47 | +0.04 (+9.30%) | 1,250,300 |
17 Mar 2004 | MYR | 0.41 | 0.435 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 468,800 |
16 Mar 2004 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 122,100 |
15 Mar 2004 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 177,400 |
12 Mar 2004 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 63,000 |
11 Mar 2004 | MYR | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 301,000 |
10 Mar 2004 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 236,400 |
9 Mar 2004 | MYR | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 52,000 |
8 Mar 2004 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 108,000 |
5 Mar 2004 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 229,500 |
4 Mar 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 86,000 |
3 Mar 2004 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | -0.015 (-3.61%) | 211,000 |
2 Mar 2004 | MYR | 0.41 | 0.415 | 0.4 | 0.415 | 0.415 | +0.005 (+1.22%) | 215,000 |
1 Mar 2004 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 167,000 |
27 Feb 2004 | MYR | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 264,300 |
26 Feb 2004 | MYR | 0.415 | 0.43 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 448,000 |
25 Feb 2004 | MYR | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 305,000 |
24 Feb 2004 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 413,000 |
23 Feb 2004 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.415 | 0.43 | 0.415 | 0.425 | 0.425 | +0.015 (+3.66%) | 374,800 |
19 Feb 2004 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 452,400 |
18 Feb 2004 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 148,800 |
17 Feb 2004 | MYR | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 75,000 |
16 Feb 2004 | MYR | 0.395 | 0.41 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 115,400 |
13 Feb 2004 | MYR | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 73,000 |
12 Feb 2004 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 98,800 |
11 Feb 2004 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 42,000 |
10 Feb 2004 | MYR | 0.4 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 92,200 |