Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2004 | MYR | 1.3335 | 1.3335 | 1.3052 | 1.3279 | 1.3279 | -0.006 (-0.42%) | 309,625 |
15 Mar 2004 | MYR | 1.3449 | 1.3506 | 1.3165 | 1.3335 | 1.3335 | +0.006 (+0.42%) | 181,686 |
12 Mar 2004 | MYR | 1.3335 | 1.3335 | 1.3052 | 1.3279 | 1.3279 | -0.006 (-0.42%) | 189,793 |
11 Mar 2004 | MYR | 1.3392 | 1.3392 | 1.3165 | 1.3335 | 1.3335 | -0.006 (-0.43%) | 225,742 |
10 Mar 2004 | MYR | 1.3392 | 1.3506 | 1.2995 | 1.3392 | 1.3392 | -0.006 (-0.42%) | 756,528 |
9 Mar 2004 | MYR | 1.3619 | 1.3619 | 1.3165 | 1.3449 | 1.3449 | 0.0 (0.0%) | 451,837 |
8 Mar 2004 | MYR | 1.3903 | 1.3903 | 1.3335 | 1.3449 | 1.3449 | -0.04 (-2.87%) | 315,793 |
5 Mar 2004 | MYR | 1.3903 | 1.43 | 1.3562 | 1.3846 | 1.3846 | +0.017 (+1.24%) | 549,465 |
4 Mar 2004 | MYR | 1.4584 | 1.4584 | 1.3392 | 1.3676 | 1.3676 | -0.091 (-6.23%) | 1,615,619 |
3 Mar 2004 | MYR | 1.5719 | 1.5719 | 1.43 | 1.4584 | 1.4584 | -0.114 (-7.22%) | 1,882,246 |
2 Mar 2004 | MYR | 1.5889 | 1.5946 | 1.5605 | 1.5719 | 1.5719 | -0.017 (-1.07%) | 987,029 |
1 Mar 2004 | MYR | 1.5946 | 1.6002 | 1.5775 | 1.5889 | 1.5889 | 0.0 (0.0%) | 1,023,684 |
27 Feb 2004 | MYR | 1.5719 | 1.6173 | 1.5719 | 1.5889 | 1.5889 | +0.023 (+1.45%) | 3,936,311 |
26 Feb 2004 | MYR | 1.5321 | 1.5719 | 1.5208 | 1.5662 | 1.5662 | +0.045 (+2.99%) | 2,428,187 |
25 Feb 2004 | MYR | 1.5208 | 1.5662 | 1.4981 | 1.5208 | 1.5208 | +0.006 (+0.38%) | 1,804,531 |
24 Feb 2004 | MYR | 1.5094 | 1.5265 | 1.5038 | 1.5151 | 1.5151 | +0.011 (+0.75%) | 1,570,506 |
23 Feb 2004 | MYR | 1.5038 | 1.5038 | 1.5038 | 1.5038 | 1.5038 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 1.4527 | 1.5094 | 1.4414 | 1.5038 | 1.5038 | +0.057 (+3.93%) | 2,435,765 |
19 Feb 2004 | MYR | 1.4073 | 1.5378 | 1.4073 | 1.447 | 1.447 | +0.045 (+3.24%) | 5,379,936 |
18 Feb 2004 | MYR | 1.3562 | 1.4414 | 1.3506 | 1.4016 | 1.4016 | +0.045 (+3.35%) | 1,903,569 |
17 Feb 2004 | MYR | 1.3619 | 1.4073 | 1.3562 | 1.3562 | 1.3562 | -0.011 (-0.83%) | 1,394,811 |
16 Feb 2004 | MYR | 1.3676 | 1.4073 | 1.2995 | 1.3676 | 1.3676 | 0.0 (0.0%) | 2,868,571 |
13 Feb 2004 | MYR | 1.2598 | 1.4073 | 1.2144 | 1.3676 | 1.3676 | +0.131 (+10.55%) | 3,044,442 |
12 Feb 2004 | MYR | 1.2938 | 1.2938 | 1.2144 | 1.2371 | 1.2371 | -0.028 (-2.24%) | 1,781,446 |
11 Feb 2004 | MYR | 1.3619 | 1.396 | 1.2144 | 1.2654 | 1.2654 | -0.08 (-5.91%) | 2,811,650 |
10 Feb 2004 | MYR | 1.43 | 1.43 | 1.3392 | 1.3449 | 1.3449 | -0.085 (-5.95%) | 2,888,308 |
9 Feb 2004 | MYR | 1.4584 | 1.4754 | 1.4187 | 1.43 | 1.43 | -0.011 (-0.79%) | 1,378,951 |
6 Feb 2004 | MYR | 1.4867 | 1.5151 | 1.4357 | 1.4414 | 1.4414 | -0.04 (-2.68%) | 2,153,631 |
5 Feb 2004 | MYR | 1.447 | 1.5548 | 1.4187 | 1.4811 | 1.4811 | +0.034 (+2.36%) | 3,063,826 |
4 Feb 2004 | MYR | 1.5719 | 1.5775 | 1.4414 | 1.447 | 1.447 | -0.125 (-7.95%) | 3,882,738 |