Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2004 | MYR | 0.565 | 0.58 | 0.565 | 0.58 | 0.58 | +0.015 (+2.65%) | 45,200 |
31 Mar 2004 | MYR | 0.57 | 0.57 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 45,000 |
30 Mar 2004 | MYR | 0.565 | 0.57 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 94,700 |
29 Mar 2004 | MYR | 0.58 | 0.58 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 96,100 |
26 Mar 2004 | MYR | 0.585 | 0.59 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 57,000 |
25 Mar 2004 | MYR | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.015 (-2.52%) | 45,000 |
24 Mar 2004 | MYR | 0.62 | 0.625 | 0.595 | 0.595 | 0.595 | -0.015 (-2.46%) | 92,000 |
23 Mar 2004 | MYR | 0.58 | 0.615 | 0.575 | 0.61 | 0.61 | +0.025 (+4.27%) | 276,000 |
22 Mar 2004 | MYR | 0.605 | 0.62 | 0.58 | 0.585 | 0.585 | -0.02 (-3.31%) | 244,700 |
19 Mar 2004 | MYR | 0.61 | 0.61 | 0.59 | 0.605 | 0.605 | -0.005 (-0.82%) | 147,000 |
18 Mar 2004 | MYR | 0.625 | 0.64 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 570,400 |
17 Mar 2004 | MYR | 0.6 | 0.635 | 0.595 | 0.62 | 0.62 | +0.02 (+3.33%) | 444,400 |
16 Mar 2004 | MYR | 0.6 | 0.64 | 0.585 | 0.6 | 0.6 | +0.02 (+3.45%) | 1,486,800 |
15 Mar 2004 | MYR | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | +0.04 (+7.41%) | 251,600 |
12 Mar 2004 | MYR | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 195,000 |
11 Mar 2004 | MYR | 0.55 | 0.555 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 19,000 |
10 Mar 2004 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 76,000 |
9 Mar 2004 | MYR | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 59,000 |
8 Mar 2004 | MYR | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 81,300 |
5 Mar 2004 | MYR | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | +0.005 (+0.92%) | 56,000 |
4 Mar 2004 | MYR | 0.54 | 0.545 | 0.54 | 0.545 | 0.545 | +0.005 (+0.93%) | 25,000 |
3 Mar 2004 | MYR | 0.555 | 0.555 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 81,300 |
2 Mar 2004 | MYR | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 100,500 |
1 Mar 2004 | MYR | 0.605 | 0.605 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 52,000 |
27 Feb 2004 | MYR | 0.57 | 0.575 | 0.56 | 0.57 | 0.57 | -0.005 (-0.87%) | 135,500 |
26 Feb 2004 | MYR | 0.57 | 0.585 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 124,300 |
25 Feb 2004 | MYR | 0.585 | 0.585 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 98,000 |
24 Feb 2004 | MYR | 0.565 | 0.585 | 0.565 | 0.58 | 0.58 | +0.015 (+2.65%) | 113,800 |
23 Feb 2004 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.57 | 0.58 | 0.56 | 0.565 | 0.565 | -0.01 (-1.74%) | 92,000 |