Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | MYR | 0.4733 | 0.4767 | 0.4733 | 0.4733 | 0.4733 | -0.003 (-0.71%) | 25,500 |
10 Feb 2004 | MYR | 0.47 | 0.4767 | 0.47 | 0.4767 | 0.4767 | -0.003 (-0.69%) | 90,000 |
9 Feb 2004 | MYR | 0.4767 | 0.48 | 0.4733 | 0.48 | 0.48 | -0.003 (-0.68%) | 34,500 |
6 Feb 2004 | MYR | 0.4733 | 0.4867 | 0.47 | 0.4833 | 0.4833 | 0.0 (0.0%) | 162,000 |
5 Feb 2004 | MYR | 0.4667 | 0.4833 | 0.4667 | 0.4833 | 0.4833 | +0.017 (+3.56%) | 173,100 |
4 Feb 2004 | MYR | 0.4567 | 0.4733 | 0.4533 | 0.4667 | 0.4667 | +0.01 (+2.19%) | 250,500 |
3 Feb 2004 | MYR | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.4533 | 0.4567 | 0.4533 | 0.4567 | 0.4567 | 0.0 (0.0%) | 80,400 |
29 Jan 2004 | MYR | 0.4567 | 0.4567 | 0.45 | 0.4567 | 0.4567 | 0.0 (0.0%) | 102,300 |
28 Jan 2004 | MYR | 0.4533 | 0.4567 | 0.4533 | 0.4567 | 0.4567 | +0.003 (+0.75%) | 24,000 |
27 Jan 2004 | MYR | 0.4567 | 0.4567 | 0.4533 | 0.4533 | 0.4533 | -0.003 (-0.74%) | 32,700 |
26 Jan 2004 | MYR | 0.4567 | 0.46 | 0.4567 | 0.4567 | 0.4567 | 0.0 (0.0%) | 64,500 |
23 Jan 2004 | MYR | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.4567 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.45 | 0.4567 | 0.45 | 0.4567 | 0.4567 | +0.003 (+0.75%) | 135,900 |
19 Jan 2004 | MYR | 0.4533 | 0.4533 | 0.4533 | 0.4533 | 0.4533 | +0.007 (+1.48%) | 18,000 |
16 Jan 2004 | MYR | 0.45 | 0.45 | 0.4467 | 0.4467 | 0.4467 | -0.003 (-0.73%) | 65,700 |
15 Jan 2004 | MYR | 0.4533 | 0.4533 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 45,000 |
14 Jan 2004 | MYR | 0.4533 | 0.4533 | 0.4467 | 0.45 | 0.45 | +0.003 (+0.74%) | 165,300 |
13 Jan 2004 | MYR | 0.4467 | 0.4467 | 0.4467 | 0.4467 | 0.4467 | -0.007 (-1.46%) | 3,000 |
12 Jan 2004 | MYR | 0.45 | 0.4533 | 0.4467 | 0.4533 | 0.4533 | +0.007 (+1.48%) | 252,600 |
9 Jan 2004 | MYR | 0.45 | 0.46 | 0.4467 | 0.4467 | 0.4467 | -0.01 (-2.19%) | 39,000 |
8 Jan 2004 | MYR | 0.4467 | 0.46 | 0.4467 | 0.4567 | 0.4567 | +0.01 (+2.24%) | 283,800 |
7 Jan 2004 | MYR | 0.4467 | 0.4533 | 0.4433 | 0.4467 | 0.4467 | +0.007 (+1.52%) | 137,700 |
6 Jan 2004 | MYR | 0.44 | 0.4433 | 0.4367 | 0.44 | 0.44 | +0.003 (+0.76%) | 48,900 |
5 Jan 2004 | MYR | 0.4367 | 0.4367 | 0.4333 | 0.4367 | 0.4367 | 0.0 (0.0%) | 94,500 |
2 Jan 2004 | MYR | 0.4367 | 0.4367 | 0.4333 | 0.4367 | 0.4367 | 0.0 (0.0%) | 138,300 |
1 Jan 2004 | MYR | 0.4367 | 0.4367 | 0.4367 | 0.4367 | 0.4367 | 0.0 (0.0%) | 0 |