Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2004 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 46,000 |
13 Feb 2004 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 38,200 |
12 Feb 2004 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 30,000 |
11 Feb 2004 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 6,000 |
10 Feb 2004 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 42,200 |
9 Feb 2004 | MYR | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 44,200 |
6 Feb 2004 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 4,200 |
5 Feb 2004 | MYR | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 0 |
4 Feb 2004 | MYR | 0.545 | 0.555 | 0.53 | 0.555 | 0.555 | -0.005 (-0.89%) | 16,200 |
3 Feb 2004 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.025 (+4.67%) | 200 |
29 Jan 2004 | MYR | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 109,800 |
28 Jan 2004 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 51,200 |
27 Jan 2004 | MYR | 0.555 | 0.555 | 0.54 | 0.545 | 0.545 | -0.02 (-3.54%) | 276,000 |
26 Jan 2004 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 16,000 |
23 Jan 2004 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 0.555 | 0.57 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 20,000 |
19 Jan 2004 | MYR | 0.57 | 0.575 | 0.555 | 0.56 | 0.56 | -0.015 (-2.61%) | 55,000 |
16 Jan 2004 | MYR | 0.56 | 0.575 | 0.545 | 0.575 | 0.575 | +0.015 (+2.68%) | 264,000 |
15 Jan 2004 | MYR | 0.535 | 0.56 | 0.525 | 0.56 | 0.56 | +0.03 (+5.66%) | 156,000 |
14 Jan 2004 | MYR | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.025 (-4.50%) | 306,000 |
13 Jan 2004 | MYR | 0.56 | 0.56 | 0.55 | 0.555 | 0.555 | -0.02 (-3.48%) | 406,000 |
12 Jan 2004 | MYR | 0.565 | 0.575 | 0.555 | 0.575 | 0.575 | +0.015 (+2.68%) | 324,000 |
9 Jan 2004 | MYR | 0.57 | 0.595 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 923,800 |
8 Jan 2004 | MYR | 0.58 | 0.58 | 0.565 | 0.565 | 0.565 | -0.015 (-2.59%) | 349,000 |
7 Jan 2004 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 150,000 |
6 Jan 2004 | MYR | 0.575 | 0.59 | 0.575 | 0.59 | 0.59 | +0.02 (+3.51%) | 68,400 |