Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2004 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 254,300 |
15 Mar 2004 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 740,300 |
12 Mar 2004 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 369,100 |
11 Mar 2004 | MYR | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 411,100 |
10 Mar 2004 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 208,300 |
9 Mar 2004 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 401,100 |
8 Mar 2004 | MYR | 0.375 | 0.4 | 0.375 | 0.39 | 0.39 | +0.005 (+1.30%) | 869,000 |
5 Mar 2004 | MYR | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 414,200 |
4 Mar 2004 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 553,100 |
3 Mar 2004 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 619,700 |
2 Mar 2004 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 591,800 |
1 Mar 2004 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 375,800 |
27 Feb 2004 | MYR | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 677,000 |
26 Feb 2004 | MYR | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 733,700 |
25 Feb 2004 | MYR | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 388,500 |
24 Feb 2004 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,495,500 |
23 Feb 2004 | MYR | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.39 | 0.405 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 1,570,300 |
19 Feb 2004 | MYR | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 637,800 |
18 Feb 2004 | MYR | 0.385 | 0.395 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 632,200 |
17 Feb 2004 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 548,600 |
16 Feb 2004 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 294,300 |
13 Feb 2004 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 185,700 |
12 Feb 2004 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 416,700 |
11 Feb 2004 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 441,000 |
10 Feb 2004 | MYR | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 428,300 |
9 Feb 2004 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 217,000 |
6 Feb 2004 | MYR | 0.385 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 343,000 |
5 Feb 2004 | MYR | 0.385 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 581,700 |
4 Feb 2004 | MYR | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 444,100 |