Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2004 | MYR | 0.1453 | 0.1497 | 0.1453 | 0.1497 | 0.1497 | 0.0 (0.0%) | 4,381,786 |
9 Apr 2004 | MYR | 0.1409 | 0.1497 | 0.1409 | 0.1497 | 0.1497 | +0.009 (+6.25%) | 4,847,784 |
8 Apr 2004 | MYR | 0.1321 | 0.1409 | 0.1321 | 0.1409 | 0.1409 | +0.004 (+3.22%) | 6,287,222 |
7 Apr 2004 | MYR | 0.1365 | 0.1365 | 0.1321 | 0.1365 | 0.1365 | 0.0 (0.0%) | 4,675,873 |
6 Apr 2004 | MYR | 0.1321 | 0.1365 | 0.1321 | 0.1365 | 0.1365 | +0.004 (+3.33%) | 5,909,450 |
5 Apr 2004 | MYR | 0.1233 | 0.1365 | 0.1233 | 0.1321 | 0.1321 | +0.013 (+11.10%) | 13,724,109 |
2 Apr 2004 | MYR | 0.1189 | 0.1189 | 0.1189 | 0.1189 | 0.1189 | 0.0 (0.0%) | 0 |
1 Apr 2004 | MYR | 0.1189 | 0.1233 | 0.1189 | 0.1189 | 0.1189 | -0.004 (-3.57%) | 405,590 |
31 Mar 2004 | MYR | 0.1233 | 0.1233 | 0.1145 | 0.1233 | 0.1233 | 0.0 (0.0%) | 2,475,442 |
30 Mar 2004 | MYR | 0.1189 | 0.1233 | 0.1189 | 0.1233 | 0.1233 | +0.004 (+3.70%) | 2,122,764 |
29 Mar 2004 | MYR | 0.1233 | 0.1233 | 0.1189 | 0.1189 | 0.1189 | 0.0 (0.0%) | 1,975,607 |
26 Mar 2004 | MYR | 0.1233 | 0.1233 | 0.1189 | 0.1189 | 0.1189 | -0.004 (-3.57%) | 1,391,520 |
25 Mar 2004 | MYR | 0.1233 | 0.1233 | 0.1189 | 0.1233 | 0.1233 | 0.0 (0.0%) | 632,457 |
24 Mar 2004 | MYR | 0.1277 | 0.1277 | 0.1189 | 0.1233 | 0.1233 | -0.004 (-3.45%) | 1,479,406 |
23 Mar 2004 | MYR | 0.1233 | 0.1277 | 0.1233 | 0.1277 | 0.1277 | 0.0 (0.0%) | 1,160,111 |
22 Mar 2004 | MYR | 0.1277 | 0.1321 | 0.1233 | 0.1277 | 0.1277 | 0.0 (0.0%) | 1,385,389 |
19 Mar 2004 | MYR | 0.1233 | 0.1277 | 0.1233 | 0.1277 | 0.1277 | +0.004 (+3.57%) | 1,026,466 |
18 Mar 2004 | MYR | 0.1277 | 0.1277 | 0.1233 | 0.1233 | 0.1233 | -0.004 (-3.45%) | 1,079,266 |
17 Mar 2004 | MYR | 0.1277 | 0.1321 | 0.1277 | 0.1277 | 0.1277 | -0.004 (-3.33%) | 3,227,238 |
16 Mar 2004 | MYR | 0.1233 | 0.1321 | 0.1189 | 0.1321 | 0.1321 | +0.013 (+11.10%) | 3,169,783 |
15 Mar 2004 | MYR | 0.1277 | 0.1277 | 0.1189 | 0.1189 | 0.1189 | -0.004 (-3.57%) | 2,238,696 |
12 Mar 2004 | MYR | 0.1233 | 0.1277 | 0.1233 | 0.1233 | 0.1233 | 0.0 (0.0%) | 942,441 |
11 Mar 2004 | MYR | 0.1277 | 0.1277 | 0.1233 | 0.1233 | 0.1233 | -0.004 (-3.45%) | 1,190,088 |
10 Mar 2004 | MYR | 0.1321 | 0.1365 | 0.1233 | 0.1277 | 0.1277 | -0.004 (-3.33%) | 7,221,147 |
9 Mar 2004 | MYR | 0.1277 | 0.1409 | 0.1277 | 0.1321 | 0.1321 | +0.004 (+3.45%) | 15,978,361 |
8 Mar 2004 | MYR | 0.1233 | 0.1277 | 0.1189 | 0.1277 | 0.1277 | +0.009 (+7.40%) | 3,216,110 |
5 Mar 2004 | MYR | 0.1189 | 0.1233 | 0.1189 | 0.1189 | 0.1189 | 0.0 (0.0%) | 2,486,229 |
4 Mar 2004 | MYR | 0.1145 | 0.1233 | 0.1145 | 0.1189 | 0.1189 | +0.004 (+3.84%) | 1,440,119 |
3 Mar 2004 | MYR | 0.1233 | 0.1233 | 0.1145 | 0.1145 | 0.1145 | -0.004 (-3.70%) | 2,168,751 |
2 Mar 2004 | MYR | 0.1233 | 0.1233 | 0.1189 | 0.1189 | 0.1189 | -0.004 (-3.57%) | 580,793 |