Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2004 | MYR | 0.907 | 0.9116 | 0.8977 | 0.9116 | 0.9116 | +0.005 (+0.51%) | 154,907 |
9 Mar 2004 | MYR | 0.9209 | 0.9256 | 0.9023 | 0.907 | 0.907 | -0.019 (-2.01%) | 254,667 |
8 Mar 2004 | MYR | 0.9302 | 0.9488 | 0.9163 | 0.9256 | 0.9256 | 0.0 (0.0%) | 377,540 |
5 Mar 2004 | MYR | 0.9116 | 0.9395 | 0.9023 | 0.9256 | 0.9256 | +0.005 (+0.51%) | 433,762 |
4 Mar 2004 | MYR | 0.9116 | 0.9302 | 0.8884 | 0.9209 | 0.9209 | -0.009 (-1.00%) | 401,942 |
3 Mar 2004 | MYR | 0.9581 | 0.9581 | 0.9023 | 0.9302 | 0.9302 | -0.028 (-2.91%) | 543,197 |
2 Mar 2004 | MYR | 0.9767 | 0.9954 | 0.9488 | 0.9581 | 0.9581 | -0.028 (-2.84%) | 394,632 |
1 Mar 2004 | MYR | 0.9674 | 1.0047 | 0.9256 | 0.9861 | 0.9861 | +0.019 (+1.93%) | 1,468,127 |
27 Feb 2004 | MYR | 0.9767 | 0.9767 | 0.9395 | 0.9674 | 0.9674 | -0.009 (-0.95%) | 640,807 |
26 Feb 2004 | MYR | 0.8651 | 1.0233 | 0.8558 | 0.9767 | 0.9767 | +0.126 (+14.74%) | 2,853,695 |
25 Feb 2004 | MYR | 0.8465 | 0.8605 | 0.8372 | 0.8512 | 0.8512 | -0.005 (-0.54%) | 163,615 |
24 Feb 2004 | MYR | 0.8837 | 0.8884 | 0.8558 | 0.8558 | 0.8558 | -0.028 (-3.16%) | 863,010 |
23 Feb 2004 | MYR | 0.8837 | 0.8837 | 0.8837 | 0.8837 | 0.8837 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.9023 | 0.9163 | 0.8651 | 0.8837 | 0.8837 | -0.009 (-1.04%) | 1,968,432 |
19 Feb 2004 | MYR | 0.8372 | 0.893 | 0.8279 | 0.893 | 0.893 | +0.056 (+6.67%) | 1,470,815 |
18 Feb 2004 | MYR | 0.8372 | 0.8465 | 0.8093 | 0.8372 | 0.8372 | 0.0 (0.0%) | 142,760 |
17 Feb 2004 | MYR | 0.8372 | 0.8372 | 0.8279 | 0.8372 | 0.8372 | 0.0 (0.0%) | 192,425 |
16 Feb 2004 | MYR | 0.7954 | 0.8465 | 0.7954 | 0.8372 | 0.8372 | +0.042 (+5.26%) | 409,252 |
13 Feb 2004 | MYR | 0.8047 | 0.8047 | 0.7907 | 0.7954 | 0.7954 | -0.014 (-1.72%) | 82,130 |
12 Feb 2004 | MYR | 0.8 | 0.8093 | 0.7907 | 0.8093 | 0.8093 | 0.0 (0.0%) | 96,857 |
11 Feb 2004 | MYR | 0.8093 | 0.8093 | 0.8 | 0.8093 | 0.8093 | 0.0 (0.0%) | 142,330 |
10 Feb 2004 | MYR | 0.8093 | 0.814 | 0.7907 | 0.8093 | 0.8093 | -0.005 (-0.58%) | 61,920 |
9 Feb 2004 | MYR | 0.814 | 0.8186 | 0.8093 | 0.814 | 0.814 | 0.0 (0.0%) | 56,007 |
6 Feb 2004 | MYR | 0.8047 | 0.8186 | 0.8047 | 0.814 | 0.814 | -0.023 (-2.77%) | 175,977 |
5 Feb 2004 | MYR | 0.814 | 0.8419 | 0.814 | 0.8372 | 0.8372 | +0.019 (+2.27%) | 530,405 |
4 Feb 2004 | MYR | 0.8326 | 0.8326 | 0.7907 | 0.8186 | 0.8186 | 0.0 (0.0%) | 149,102 |
3 Feb 2004 | MYR | 0.8186 | 0.8186 | 0.8186 | 0.8186 | 0.8186 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 0.8186 | 0.8186 | 0.8186 | 0.8186 | 0.8186 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 0.8186 | 0.8233 | 0.8093 | 0.8186 | 0.8186 | -0.005 (-0.57%) | 61,167 |
29 Jan 2004 | MYR | 0.8186 | 0.8279 | 0.814 | 0.8233 | 0.8233 | -0.014 (-1.66%) | 85,785 |