Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 63,000 |
6 Feb 2004 | MYR | 0.4 | 0.42 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 43,500 |
5 Feb 2004 | MYR | 0.4 | 0.42 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 105,300 |
4 Feb 2004 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | -0.04 (-9.09%) | 43,800 |
3 Feb 2004 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.395 | 0.44 | 0.395 | 0.44 | 0.44 | +0.04 (+10%) | 84,500 |
29 Jan 2004 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 21,000 |
28 Jan 2004 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 187,700 |
27 Jan 2004 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | -0.015 (-3.61%) | 27,000 |
26 Jan 2004 | MYR | 0.43 | 0.43 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 59,000 |
23 Jan 2004 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.405 | 0.43 | 0.405 | 0.43 | 0.43 | +0.02 (+4.88%) | 31,500 |
19 Jan 2004 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 28,000 |
16 Jan 2004 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 123,000 |
15 Jan 2004 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 165,200 |
14 Jan 2004 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.01 (+2.41%) | 115,000 |
13 Jan 2004 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 160,700 |
12 Jan 2004 | MYR | 0.425 | 0.44 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 211,400 |
9 Jan 2004 | MYR | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 345,600 |
8 Jan 2004 | MYR | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.015 (+3.66%) | 492,900 |
7 Jan 2004 | MYR | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | +0.01 (+2.50%) | 157,800 |
6 Jan 2004 | MYR | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 147,100 |
5 Jan 2004 | MYR | 0.395 | 0.41 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 150,200 |
2 Jan 2004 | MYR | 0.4 | 0.41 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 98,200 |
1 Jan 2004 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.395 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 86,700 |
30 Dec 2003 | MYR | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 75,000 |