Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2004 | MYR | 1.5719 | 1.5719 | 1.5719 | 1.5719 | 1.5719 | 0.0 (0.0%) | 0 |
2 Feb 2004 | MYR | 1.5719 | 1.5719 | 1.5719 | 1.5719 | 1.5719 | 0.0 (0.0%) | 0 |
30 Jan 2004 | MYR | 1.6343 | 1.6343 | 1.5605 | 1.5719 | 1.5719 | -0.062 (-3.82%) | 2,349,415 |
29 Jan 2004 | MYR | 1.4867 | 1.6797 | 1.4641 | 1.6343 | 1.6343 | +0.148 (+9.93%) | 9,328,935 |
28 Jan 2004 | MYR | 1.5151 | 1.5435 | 1.4187 | 1.4867 | 1.4867 | -0.062 (-4.03%) | 5,386,280 |
27 Jan 2004 | MYR | 2.2698 | 2.3266 | 1.3903 | 1.5492 | 1.5492 | -0.664 (-30.00%) | 26,485,203 |
26 Jan 2004 | MYR | 1.8613 | 2.2358 | 1.8613 | 2.2131 | 2.2131 | +0.488 (+28.29%) | 12,560,703 |
23 Jan 2004 | MYR | 1.7251 | 1.7251 | 1.7251 | 1.7251 | 1.7251 | 0.0 (0.0%) | 0 |
22 Jan 2004 | MYR | 1.7251 | 1.7251 | 1.7251 | 1.7251 | 1.7251 | 0.0 (0.0%) | 0 |
21 Jan 2004 | MYR | 1.7251 | 1.7251 | 1.7251 | 1.7251 | 1.7251 | 0.0 (0.0%) | 0 |
20 Jan 2004 | MYR | 1.6456 | 1.7251 | 1.5889 | 1.7251 | 1.7251 | +0.397 (+29.91%) | 4,187,077 |
19 Jan 2004 | MYR | 1.3222 | 1.3279 | 1.2541 | 1.3279 | 1.3279 | +0.306 (+30.01%) | 5,567,967 |
16 Jan 2004 | MYR | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | +0.408 (+66.65%) | 3,559,192 |
15 Jan 2004 | MYR | 0.6129 | 0.6129 | 0.6129 | 0.6129 | 0.6129 | 0.0 (0.0%) | 0 |
14 Jan 2004 | MYR | 0.6129 | 0.6129 | 0.6129 | 0.6129 | 0.6129 | 0.0 (0.0%) | 0 |
13 Jan 2004 | MYR | 0.6129 | 0.6129 | 0.6129 | 0.6129 | 0.6129 | -0.176 (-22.30%) | 0 |
12 Jan 2004 | MYR | 0.6185 | 0.7888 | 0.6129 | 0.7888 | 0.7888 | +0.182 (+29.91%) | 9,249,987 |
9 Jan 2004 | MYR | 0.5504 | 0.6526 | 0.5504 | 0.6072 | 0.6072 | +0.062 (+11.45%) | 7,840,020 |
8 Jan 2004 | MYR | 0.5107 | 0.5476 | 0.5107 | 0.5448 | 0.5448 | +0.04 (+7.88%) | 3,000,210 |
7 Jan 2004 | MYR | 0.488 | 0.505 | 0.4823 | 0.505 | 0.505 | +0.031 (+6.59%) | 330,772 |
6 Jan 2004 | MYR | 0.4852 | 0.4852 | 0.471 | 0.4738 | 0.4738 | -0.014 (-2.91%) | 81,239 |
5 Jan 2004 | MYR | 0.4767 | 0.5079 | 0.4767 | 0.488 | 0.488 | +0.011 (+2.37%) | 112,430 |
2 Jan 2004 | MYR | 0.4965 | 0.5107 | 0.4767 | 0.4767 | 0.4767 | -0.02 (-3.99%) | 274,204 |
1 Jan 2004 | MYR | 0.4965 | 0.4965 | 0.4965 | 0.4965 | 0.4965 | 0.0 (0.0%) | 0 |
31 Dec 2003 | MYR | 0.471 | 0.5192 | 0.471 | 0.4965 | 0.4965 | +0.025 (+5.41%) | 834,419 |
30 Dec 2003 | MYR | 0.4767 | 0.4767 | 0.4682 | 0.471 | 0.471 | 0.0 (0.0%) | 142,741 |
29 Dec 2003 | MYR | 0.471 | 0.4767 | 0.4653 | 0.471 | 0.471 | +0.011 (+2.48%) | 113,840 |
26 Dec 2003 | MYR | 0.454 | 0.4596 | 0.454 | 0.4596 | 0.4596 | +0.006 (+1.23%) | 139,393 |
25 Dec 2003 | MYR | 0.454 | 0.454 | 0.454 | 0.454 | 0.454 | 0.0 (0.0%) | 0 |
24 Dec 2003 | MYR | 0.4256 | 0.4767 | 0.4199 | 0.454 | 0.454 | +0.011 (+2.58%) | 756,176 |