Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
1 Mar 2004 | MYR | 0.1233 | 0.1233 | 0.1189 | 0.1233 | 0.1233 | 0.0 (0.0%) | 1,633,603 |
27 Feb 2004 | MYR | 0.1277 | 0.1277 | 0.1189 | 0.1233 | 0.1233 | -0.004 (-3.45%) | 4,189,778 |
26 Feb 2004 | MYR | 0.1321 | 0.1321 | 0.1233 | 0.1277 | 0.1277 | -0.004 (-3.33%) | 3,906,591 |
25 Feb 2004 | MYR | 0.1277 | 0.1321 | 0.1233 | 0.1321 | 0.1321 | +0.004 (+3.45%) | 2,401,069 |
24 Feb 2004 | MYR | 0.1189 | 0.1321 | 0.1189 | 0.1277 | 0.1277 | +0.009 (+7.40%) | 8,860,769 |
23 Feb 2004 | MYR | 0.1189 | 0.1189 | 0.1189 | 0.1189 | 0.1189 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.1189 | 0.1233 | 0.1189 | 0.1189 | 0.1189 | +0.004 (+3.84%) | 7,129,288 |
19 Feb 2004 | MYR | 0.1189 | 0.1189 | 0.1145 | 0.1145 | 0.1145 | 0.0 (0.0%) | 3,977,217 |
18 Feb 2004 | MYR | 0.1145 | 0.1233 | 0.1101 | 0.1145 | 0.1145 | 0.0 (0.0%) | 5,551,663 |
17 Feb 2004 | MYR | 0.1101 | 0.1189 | 0.1101 | 0.1145 | 0.1145 | +0.004 (+4.00%) | 2,050,775 |
16 Feb 2004 | MYR | 0.1145 | 0.1189 | 0.1101 | 0.1101 | 0.1101 | 0.0 (0.0%) | 2,408,676 |