Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2004 | MYR | 0.545 | 0.545 | 0.545 | 0.545 | 0.545 | -0.03 (-5.22%) | 18,000 |
26 Mar 2004 | MYR | 0.545 | 0.575 | 0.54 | 0.575 | 0.575 | +0.03 (+5.50%) | 61,000 |
25 Mar 2004 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 30,000 |
24 Mar 2004 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 44,000 |
23 Mar 2004 | MYR | 0.55 | 0.55 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 36,000 |
22 Mar 2004 | MYR | 0.55 | 0.555 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 38,200 |
19 Mar 2004 | MYR | 0.55 | 0.56 | 0.545 | 0.545 | 0.545 | -0.025 (-4.39%) | 34,000 |
18 Mar 2004 | MYR | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 46,200 |
17 Mar 2004 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 43,000 |
16 Mar 2004 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 18,000 |
15 Mar 2004 | MYR | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 83,400 |
12 Mar 2004 | MYR | 0.535 | 0.6 | 0.535 | 0.6 | 0.6 | +0.06 (+11.11%) | 112,400 |
11 Mar 2004 | MYR | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | +0.01 (+1.89%) | 54,000 |
10 Mar 2004 | MYR | 0.545 | 0.545 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 50,000 |
9 Mar 2004 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 14,000 |
8 Mar 2004 | MYR | 0.555 | 0.555 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 60,000 |
5 Mar 2004 | MYR | 0.55 | 0.55 | 0.535 | 0.55 | 0.55 | +0.015 (+2.80%) | 78,800 |
4 Mar 2004 | MYR | 0.535 | 0.535 | 0.52 | 0.535 | 0.535 | 0.0 (0.0%) | 114,000 |
3 Mar 2004 | MYR | 0.54 | 0.54 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 82,000 |
2 Mar 2004 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 72,000 |
1 Mar 2004 | MYR | 0.565 | 0.565 | 0.545 | 0.545 | 0.545 | -0.025 (-4.39%) | 33,800 |
27 Feb 2004 | MYR | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 70,000 |
26 Feb 2004 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 84,000 |
25 Feb 2004 | MYR | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 10,000 |
24 Feb 2004 | MYR | 0.595 | 0.595 | 0.575 | 0.575 | 0.575 | +0.005 (+0.88%) | 72,000 |
23 Feb 2004 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 38,000 |
19 Feb 2004 | MYR | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 39,800 |
18 Feb 2004 | MYR | 0.545 | 0.55 | 0.545 | 0.55 | 0.55 | +0.01 (+1.85%) | 94,200 |
17 Feb 2004 | MYR | 0.555 | 0.555 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 84,000 |