Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2004 | MYR | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | +0.005 (+0.87%) | 382,800 |
23 Mar 2004 | MYR | 0.545 | 0.585 | 0.54 | 0.575 | 0.575 | +0.03 (+5.50%) | 774,100 |
22 Mar 2004 | MYR | 0.54 | 0.555 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 239,200 |
19 Mar 2004 | MYR | 0.54 | 0.56 | 0.535 | 0.55 | 0.55 | +0.015 (+2.80%) | 404,500 |
18 Mar 2004 | MYR | 0.53 | 0.54 | 0.53 | 0.535 | 0.535 | +0.01 (+1.90%) | 92,400 |
17 Mar 2004 | MYR | 0.525 | 0.535 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 72,000 |
16 Mar 2004 | MYR | 0.53 | 0.53 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 40,300 |
15 Mar 2004 | MYR | 0.52 | 0.535 | 0.52 | 0.535 | 0.535 | +0.015 (+2.88%) | 36,000 |
12 Mar 2004 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 122,500 |
11 Mar 2004 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 193,700 |
10 Mar 2004 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 360,100 |
9 Mar 2004 | MYR | 0.535 | 0.54 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 114,800 |
8 Mar 2004 | MYR | 0.535 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 354,700 |
5 Mar 2004 | MYR | 0.535 | 0.54 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 789,400 |
4 Mar 2004 | MYR | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -0.015 (-2.75%) | 1,081,600 |
3 Mar 2004 | MYR | 0.57 | 0.575 | 0.52 | 0.545 | 0.545 | -0.015 (-2.68%) | 782,500 |
2 Mar 2004 | MYR | 0.59 | 0.6 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 692,300 |
1 Mar 2004 | MYR | 0.59 | 0.605 | 0.565 | 0.59 | 0.59 | +0.005 (+0.85%) | 2,201,300 |
27 Feb 2004 | MYR | 0.585 | 0.605 | 0.55 | 0.585 | 0.585 | +0.005 (+0.86%) | 2,384,200 |
26 Feb 2004 | MYR | 0.515 | 0.58 | 0.515 | 0.58 | 0.58 | +0.06 (+11.54%) | 780,900 |
25 Feb 2004 | MYR | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 132,700 |
24 Feb 2004 | MYR | 0.53 | 0.53 | 0.52 | 0.525 | 0.525 | +0.01 (+1.94%) | 121,500 |
23 Feb 2004 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 0 |
20 Feb 2004 | MYR | 0.52 | 0.53 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 223,300 |
19 Feb 2004 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 25,000 |
18 Feb 2004 | MYR | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 114,500 |
17 Feb 2004 | MYR | 0.51 | 0.52 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 110,700 |
16 Feb 2004 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 73,000 |
13 Feb 2004 | MYR | 0.505 | 0.51 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 35,500 |
12 Feb 2004 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 50,300 |